Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.18 | 41.41 | 40.10 | 40.62 | 602,159 | -0.28(-0.68%) |
Jun 29, 2022 | 41.08 | 41.25 | 40.47 | 40.90 | 455,502 | -0.28(-0.68%) |
Jun 28, 2022 | 41.44 | 42.09 | 40.94 | 41.18 | 736,200 | +0.20(+0.48%) |
Jun 27, 2022 | 41.01 | 41.29 | 40.61 | 40.98 | 421,295 | +0.02(+0.04%) |
Jun 24, 2022 | 39.91 | 41.10 | 39.87 | 40.96 | 652,547 | +1.39(+3.50%) |
Jun 23, 2022 | 39.20 | 39.73 | 38.96 | 39.58 | 443,177 | +0.48(+1.23%) |
Jun 22, 2022 | 38.70 | 39.59 | 38.44 | 39.10 | 475,876 | +0.09(+0.22%) |
Jun 21, 2022 | 39.16 | 39.81 | 38.59 | 39.01 | 413,081 | +0.24(+0.62%) |
Jun 17, 2022 | 37.86 | 38.91 | 37.70 | 38.77 | 935,265 | +0.91(+2.41%) |
Jun 16, 2022 | 38.29 | 38.72 | 37.67 | 37.86 | 670,389 | -1.43(-3.64%) |
Jun 15, 2022 | 38.11 | 39.82 | 37.94 | 39.28 | 938,696 | +1.80(+4.80%) |
Jun 14, 2022 | 38.66 | 38.66 | 36.97 | 37.49 | 1,369,213 | -1.15(-2.98%) |
Jun 13, 2022 | 40.35 | 40.47 | 38.50 | 38.64 | 718,027 | -2.74(-6.61%) |
Jun 10, 2022 | 41.75 | 42.03 | 41.29 | 41.38 | 664,263 | -0.98(-2.32%) |
Jun 09, 2022 | 43.03 | 43.03 | 42.30 | 42.36 | 666,400 | -0.84(-1.95%) |
Jun 08, 2022 | 43.89 | 43.89 | 42.98 | 43.20 | 509,724 | -0.90(-2.05%) |
Jun 07, 2022 | 43.03 | 44.12 | 42.86 | 44.10 | 384,431 | +0.88(+2.03%) |
Jun 06, 2022 | 43.52 | 43.60 | 43.06 | 43.23 | 370,083 | +0.10(+0.24%) |
Jun 03, 2022 | 44.00 | 44.22 | 42.86 | 43.12 | 395,754 | -1.10(-2.49%) |
Jun 02, 2022 | 43.97 | 44.32 | 43.14 | 44.22 | 490,028 | +0.17(+0.39%) |
Jun 01, 2022 | 44.31 | 44.31 | 42.41 | 44.05 | 570,731 | -0.04(-0.10%) |
May 31, 2022 | 43.69 | 44.18 | 43.47 | 44.10 | 681,816 | +0.40(+0.93%) |
May 27, 2022 | 42.87 | 43.69 | 42.87 | 43.69 | 374,508 | +0.82(+1.92%) |
May 26, 2022 | 42.67 | 43.33 | 42.65 | 42.87 | 543,800 | +0.54(+1.27%) |
May 25, 2022 | 41.70 | 42.52 | 41.47 | 42.33 | 340,694 | +0.54(+1.29%) |
May 24, 2022 | 42.36 | 42.36 | 41.25 | 41.79 | 655,608 | -0.80(-1.87%) |
May 23, 2022 | 43.22 | 43.96 | 42.48 | 42.59 | 444,775 | -0.63(-1.47%) |
May 20, 2022 | 43.96 | 44.03 | 42.27 | 43.22 | 638,775 | -0.27(-0.63%) |
May 19, 2022 | 43.26 | 43.96 | 42.84 | 43.49 | 495,560 | -0.10(-0.24%) |
May 18, 2022 | 43.78 | 44.19 | 43.26 | 43.60 | 704,861 | -0.33(-0.74%) |
May 17, 2022 | 43.28 | 44.08 | 42.98 | 43.92 | 443,703 | +1.11(+2.60%) |
May 16, 2022 | 43.06 | 43.48 | 42.71 | 42.81 | 497,792 | -0.15(-0.34%) |
May 13, 2022 | 42.12 | 43.00 | 41.56 | 42.95 | 512,582 | +1.53(+3.70%) |
May 12, 2022 | 42.57 | 42.70 | 40.49 | 41.42 | 2,052,884 | -1.28(-2.99%) |
May 11, 2022 | 43.38 | 44.03 | 42.51 | 42.70 | 845,726 | -0.50(-1.17%) |
May 10, 2022 | 43.59 | 44.00 | 42.04 | 43.20 | 787,626 | +0.07(+0.16%) |
May 09, 2022 | 44.55 | 44.59 | 42.89 | 43.13 | 812,406 | -1.86(-4.13%) |
May 06, 2022 | 44.99 | 45.18 | 43.87 | 44.99 | 600,133 | -0.23(-0.51%) |
May 05, 2022 | 45.55 | 46.41 | 44.84 | 45.22 | 860,324 | -0.31(-0.68%) |
May 04, 2022 | 44.45 | 45.87 | 44.15 | 45.53 | 441,378 | +0.94(+2.11%) |
May 03, 2022 | 43.90 | 44.86 | 43.28 | 44.59 | 523,714 | +0.80(+1.82%) |
May 02, 2022 | 45.16 | 45.58 | 43.12 | 43.79 | 687,347 | -1.16(-2.57%) |
Apr 29, 2022 | 46.81 | 46.81 | 44.90 | 44.95 | 859,624 | -2.15(-4.56%) |
Apr 28, 2022 | 46.43 | 47.16 | 45.68 | 47.10 | 342,916 | +0.99(+2.14%) |
Apr 27, 2022 | 46.08 | 46.58 | 45.73 | 46.11 | 482,115 | +0.08(+0.17%) |
Apr 26, 2022 | 46.97 | 47.40 | 45.97 | 46.03 | 419,463 | -1.17(-2.47%) |
Apr 25, 2022 | 47.66 | 47.66 | 45.95 | 47.20 | 605,298 | -0.39(-0.82%) |
Apr 22, 2022 | 47.15 | 48.01 | 46.83 | 47.59 | 892,315 | +0.39(+0.83%) |
Apr 21, 2022 | 47.45 | 47.91 | 47.04 | 47.20 | 651,150 | +0.07(+0.14%) |
Apr 20, 2022 | 47.16 | 47.62 | 46.99 | 47.13 | 538,818 | +0.28(+0.60%) |
Apr 19, 2022 | 45.87 | 46.92 | 45.87 | 46.85 | 570,903 | +1.06(+2.32%) |
Apr 18, 2022 | 45.50 | 46.27 | 45.43 | 45.78 | 568,660 | +0.28(+0.62%) |
Apr 14, 2022 | 45.09 | 45.56 | 44.84 | 45.50 | 494,447 | +0.47(+1.04%) |
Apr 13, 2022 | 43.72 | 45.11 | 43.72 | 45.04 | 388,152 | +1.39(+3.18%) |
Apr 12, 2022 | 44.04 | 44.47 | 43.47 | 43.65 | 549,124 | -0.36(-0.81%) |
Apr 11, 2022 | 44.36 | 44.67 | 43.71 | 44.00 | 435,051 | -0.41(-0.92%) |
Apr 08, 2022 | 44.36 | 44.78 | 44.12 | 44.41 | 388,587 | -0.21(-0.48%) |
Apr 07, 2022 | 45.55 | 45.72 | 44.27 | 44.63 | 554,531 | -1.18(-2.57%) |
Apr 06, 2022 | 45.13 | 45.90 | 44.84 | 45.80 | 665,029 | +0.33(+0.73%) |
Apr 05, 2022 | 46.41 | 46.98 | 45.44 | 45.47 | 556,489 | -0.79(-1.71%) |
Apr 04, 2022 | 47.14 | 47.14 | 45.64 | 46.26 | 664,051 | -0.88(-1.86%) |