Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.53 | 46.40 | 45.25 | 45.93 | 6,571,408 | -0.33(-0.71%) |
Jun 29, 2022 | 46.91 | 47.17 | 45.63 | 46.26 | 4,935,232 | -0.49(-1.05%) |
Jun 28, 2022 | 46.99 | 48.19 | 46.58 | 46.75 | 5,809,223 | +0.28(+0.59%) |
Jun 27, 2022 | 47.08 | 47.43 | 46.25 | 46.47 | 8,437,813 | -0.82(-1.73%) |
Jun 24, 2022 | 45.84 | 47.88 | 45.55 | 47.29 | 10,236,027 | +1.85(+4.07%) |
Jun 23, 2022 | 46.50 | 46.85 | 44.87 | 45.44 | 10,857,435 | -1.14(-2.45%) |
Jun 22, 2022 | 46.54 | 46.98 | 45.89 | 46.58 | 11,671,663 | -2.32(-4.75%) |
Jun 21, 2022 | 50.14 | 50.45 | 48.86 | 48.90 | 7,181,935 | +0.16(+0.33%) |
Jun 17, 2022 | 49.09 | 49.80 | 48.03 | 48.74 | 14,321,258 | -0.58(-1.17%) |
Jun 16, 2022 | 49.54 | 49.81 | 48.63 | 49.32 | 8,587,077 | -1.77(-3.47%) |
Jun 15, 2022 | 52.52 | 53.09 | 50.51 | 51.09 | 7,177,574 | -1.02(-1.96%) |
Jun 14, 2022 | 51.86 | 52.62 | 51.13 | 52.11 | 8,010,847 | -0.11(-0.20%) |
Jun 13, 2022 | 53.83 | 53.91 | 51.59 | 52.22 | 9,561,217 | -2.84(-5.16%) |
Jun 10, 2022 | 57.85 | 57.91 | 55.05 | 55.06 | 7,253,597 | -3.55(-6.06%) |
Jun 09, 2022 | 59.53 | 59.64 | 58.56 | 58.61 | 3,498,802 | -1.23(-2.05%) |
Jun 08, 2022 | 59.68 | 60.34 | 59.49 | 59.84 | 3,596,670 | -0.12(-0.19%) |
Jun 07, 2022 | 59.41 | 60.03 | 59.11 | 59.95 | 5,476,958 | +0.27(+0.45%) |
Jun 06, 2022 | 59.66 | 60.17 | 59.33 | 59.69 | 3,503,009 | +0.04(+0.06%) |
Jun 03, 2022 | 60.15 | 60.66 | 59.34 | 59.65 | 5,581,294 | -0.95(-1.57%) |
Jun 02, 2022 | 60.90 | 61.38 | 59.71 | 60.60 | 5,175,049 | -0.01(-0.01%) |
Jun 01, 2022 | 61.09 | 62.10 | 60.51 | 60.61 | 6,700,416 | +0.12(+0.19%) |
May 31, 2022 | 61.08 | 61.18 | 60.17 | 60.49 | 8,850,374 | -0.96(-1.56%) |
May 27, 2022 | 60.15 | 61.46 | 59.91 | 61.46 | 5,376,274 | +1.71(+2.86%) |
May 26, 2022 | 59.16 | 60.14 | 58.93 | 59.75 | 6,508,643 | +0.48(+0.80%) |
May 25, 2022 | 58.75 | 59.61 | 58.48 | 59.27 | 7,113,518 | +0.20(+0.34%) |
May 24, 2022 | 59.18 | 59.35 | 57.66 | 59.07 | 5,296,047 | -0.37(-0.62%) |
May 23, 2022 | 59.71 | 60.00 | 58.87 | 59.44 | 7,473,736 | -0.55(-0.91%) |
May 20, 2022 | 60.66 | 61.41 | 58.89 | 59.99 | 5,930,762 | -0.57(-0.95%) |
May 19, 2022 | 60.16 | 61.27 | 59.71 | 60.56 | 5,663,820 | -0.13(-0.22%) |
May 18, 2022 | 61.13 | 61.98 | 60.32 | 60.69 | 5,249,354 | -0.93(-1.52%) |
May 17, 2022 | 61.31 | 61.91 | 60.68 | 61.62 | 5,112,423 | +1.75(+2.93%) |
May 16, 2022 | 59.28 | 60.41 | 58.73 | 59.87 | 4,572,994 | +0.37(+0.62%) |
May 13, 2022 | 59.45 | 60.17 | 59.24 | 59.50 | 4,456,064 | +0.46(+0.78%) |
May 12, 2022 | 58.59 | 59.35 | 57.83 | 59.04 | 6,852,622 | +0.22(+0.37%) |
May 11, 2022 | 58.48 | 60.33 | 57.97 | 58.82 | 6,453,102 | +0.86(+1.49%) |
May 10, 2022 | 59.39 | 59.76 | 57.49 | 57.96 | 8,953,885 | -0.72(-1.23%) |
May 09, 2022 | 58.87 | 59.72 | 58.54 | 58.68 | 8,257,651 | -1.14(-1.91%) |
May 06, 2022 | 59.95 | 60.21 | 58.70 | 59.83 | 6,594,400 | -0.48(-0.79%) |
May 05, 2022 | 61.88 | 61.97 | 59.47 | 60.30 | 7,415,096 | -1.88(-3.03%) |
May 04, 2022 | 60.61 | 62.34 | 60.27 | 62.19 | 6,344,981 | +2.17(+3.61%) |
May 03, 2022 | 59.11 | 60.18 | 59.06 | 60.02 | 5,251,953 | +0.96(+1.63%) |
May 02, 2022 | 59.14 | 59.28 | 57.96 | 59.06 | 8,232,172 | +0.49(+0.84%) |
Apr 29, 2022 | 59.99 | 60.52 | 58.40 | 58.57 | 7,396,875 | -1.15(-1.93%) |
Apr 28, 2022 | 59.92 | 59.92 | 58.22 | 59.72 | 6,282,845 | +0.32(+0.53%) |
Apr 27, 2022 | 59.99 | 60.18 | 59.05 | 59.40 | 6,140,627 | +0.07(+0.12%) |
Apr 26, 2022 | 60.10 | 60.75 | 59.32 | 59.33 | 7,507,341 | -0.62(-1.03%) |
Apr 25, 2022 | 59.37 | 60.19 | 57.71 | 59.95 | 8,232,714 | -0.38(-0.63%) |
Apr 22, 2022 | 61.71 | 62.73 | 60.10 | 60.33 | 8,447,236 | -0.89(-1.45%) |
Apr 21, 2022 | 60.77 | 63.29 | 60.67 | 61.22 | 11,672,932 | +1.74(+2.92%) |
Apr 20, 2022 | 59.07 | 60.04 | 59.04 | 59.48 | 5,698,412 | +0.43(+0.73%) |
Apr 19, 2022 | 58.15 | 59.32 | 58.05 | 59.05 | 6,008,457 | +1.03(+1.78%) |
Apr 18, 2022 | 57.68 | 58.55 | 57.51 | 58.02 | 5,631,310 | +0.34(+0.60%) |
Apr 14, 2022 | 56.80 | 58.13 | 56.71 | 57.68 | 7,948,550 | +1.17(+2.07%) |
Apr 13, 2022 | 55.92 | 56.57 | 55.68 | 56.51 | 3,933,478 | +0.79(+1.42%) |
Apr 12, 2022 | 55.05 | 56.15 | 54.86 | 55.71 | 4,698,032 | +1.15(+2.11%) |
Apr 11, 2022 | 54.03 | 55.15 | 53.86 | 54.56 | 3,134,211 | +0.24(+0.44%) |
Apr 08, 2022 | 54.40 | 54.85 | 54.01 | 54.32 | 4,444,022 | +0.38(+0.70%) |
Apr 07, 2022 | 54.43 | 54.43 | 52.87 | 53.94 | 5,273,991 | -0.37(-0.68%) |
Apr 06, 2022 | 55.67 | 55.74 | 53.98 | 54.31 | 5,651,048 | -1.60(-2.87%) |
Apr 05, 2022 | 56.37 | 56.93 | 55.85 | 55.92 | 3,896,284 | -0.46(-0.81%) |
Apr 04, 2022 | 56.81 | 56.81 | 55.77 | 56.37 | 4,144,386 | -0.15(-0.26%) |