Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.65 | 40.97 | 38.65 | 39.44 | 5,628,505 | -2.07(-4.99%) |
Jun 29, 2022 | 41.54 | 41.89 | 40.87 | 41.51 | 1,306,607 | -0.09(-0.22%) |
Jun 28, 2022 | 42.36 | 42.80 | 41.23 | 41.60 | 1,935,824 | -1.03(-2.42%) |
Jun 27, 2022 | 44.02 | 44.40 | 42.54 | 42.63 | 3,710,624 | -1.45(-3.29%) |
Jun 24, 2022 | 42.41 | 44.19 | 42.35 | 44.08 | 4,063,612 | +2.28(+5.45%) |
Jun 23, 2022 | 41.14 | 42.12 | 40.35 | 41.80 | 2,822,283 | +1.34(+3.31%) |
Jun 22, 2022 | 39.22 | 41.26 | 39.14 | 40.46 | 3,304,603 | +0.37(+0.92%) |
Jun 21, 2022 | 39.10 | 40.63 | 39.10 | 40.09 | 3,633,874 | +1.63(+4.24%) |
Jun 17, 2022 | 37.45 | 39.06 | 37.32 | 38.46 | 2,591,464 | +1.03(+2.75%) |
Jun 16, 2022 | 39.03 | 39.70 | 37.08 | 37.43 | 1,867,308 | -2.76(-6.87%) |
Jun 15, 2022 | 38.78 | 40.96 | 38.78 | 40.19 | 2,501,724 | +1.37(+3.53%) |
Jun 14, 2022 | 39.16 | 40.06 | 38.48 | 38.82 | 1,771,176 | -0.27(-0.69%) |
Jun 13, 2022 | 39.58 | 40.33 | 38.53 | 39.09 | 2,327,371 | -2.27(-5.49%) |
Jun 10, 2022 | 41.87 | 41.90 | 40.25 | 41.36 | 2,135,467 | -1.03(-2.43%) |
Jun 09, 2022 | 43.38 | 43.89 | 42.33 | 42.39 | 2,088,472 | -1.38(-3.15%) |
Jun 08, 2022 | 42.36 | 43.86 | 42.14 | 43.77 | 3,082,689 | +1.32(+3.11%) |
Jun 07, 2022 | 41.11 | 42.70 | 40.68 | 42.45 | 1,879,098 | +0.85(+2.04%) |
Jun 06, 2022 | 41.70 | 42.29 | 41.07 | 41.60 | 2,178,637 | +0.62(+1.51%) |
Jun 03, 2022 | 40.42 | 41.78 | 40.07 | 40.98 | 1,961,972 | -0.35(-0.85%) |
Jun 02, 2022 | 38.74 | 41.66 | 38.44 | 41.33 | 3,805,940 | +2.46(+6.33%) |
Jun 01, 2022 | 38.03 | 39.49 | 37.77 | 38.87 | 3,869,123 | +1.20(+3.19%) |
May 31, 2022 | 38.19 | 38.40 | 36.87 | 37.67 | 3,591,506 | -0.52(-1.36%) |
May 27, 2022 | 38.00 | 38.47 | 36.93 | 38.19 | 4,408,390 | +0.59(+1.57%) |
May 26, 2022 | 37.49 | 38.28 | 36.98 | 37.60 | 2,715,339 | -0.12(-0.32%) |
May 25, 2022 | 37.41 | 38.18 | 37.15 | 37.72 | 4,899,030 | +0.04(+0.11%) |
May 24, 2022 | 37.32 | 37.90 | 36.66 | 37.68 | 2,959,119 | -0.30(-0.79%) |
May 23, 2022 | 37.93 | 38.42 | 36.53 | 37.98 | 4,690,191 | +0.01(+0.03%) |
May 20, 2022 | 37.37 | 39.00 | 36.69 | 37.97 | 7,018,135 | +1.06(+2.87%) |
May 19, 2022 | 33.19 | 37.49 | 32.84 | 36.91 | 8,618,072 | +3.79(+11.44%) |
May 18, 2022 | 34.31 | 35.74 | 32.84 | 33.12 | 6,995,552 | +0.31(+0.94%) |
May 17, 2022 | 34.04 | 35.12 | 32.06 | 32.81 | 6,568,378 | -0.69(-2.06%) |
May 16, 2022 | 34.26 | 35.46 | 33.41 | 33.50 | 3,639,442 | -1.89(-5.34%) |
May 13, 2022 | 33.45 | 35.81 | 33.39 | 35.39 | 4,622,113 | +2.85(+8.76%) |
May 12, 2022 | 29.63 | 32.70 | 29.41 | 32.54 | 5,581,235 | +2.43(+8.07%) |
May 11, 2022 | 31.24 | 32.63 | 29.89 | 30.11 | 3,971,850 | -1.39(-4.41%) |
May 10, 2022 | 32.85 | 33.23 | 30.09 | 31.50 | 4,085,699 | -0.42(-1.32%) |
May 09, 2022 | 35.00 | 35.39 | 31.46 | 31.92 | 6,976,695 | -3.72(-10.44%) |
May 06, 2022 | 36.76 | 36.81 | 33.77 | 35.64 | 7,623,378 | -1.43(-3.86%) |
May 05, 2022 | 41.01 | 41.28 | 36.44 | 37.07 | 5,127,017 | -4.24(-10.26%) |
May 04, 2022 | 40.32 | 41.39 | 38.57 | 41.31 | 2,570,601 | +1.30(+3.25%) |
May 03, 2022 | 39.54 | 40.49 | 39.26 | 40.01 | 2,562,467 | +0.30(+0.76%) |
May 02, 2022 | 38.10 | 39.73 | 37.88 | 39.71 | 2,579,851 | +1.35(+3.52%) |
Apr 29, 2022 | 40.13 | 41.05 | 38.19 | 38.36 | 1,667,665 | -1.98(-4.91%) |
Apr 28, 2022 | 39.27 | 40.72 | 38.64 | 40.34 | 3,055,181 | +1.46(+3.76%) |
Apr 27, 2022 | 39.00 | 40.23 | 38.84 | 38.88 | 3,085,293 | +0.10(+0.26%) |
Apr 26, 2022 | 40.93 | 40.93 | 38.78 | 38.78 | 3,892,754 | -2.24(-5.46%) |
Apr 25, 2022 | 39.57 | 41.39 | 39.47 | 41.02 | 2,496,721 | +1.12(+2.81%) |
Apr 22, 2022 | 41.29 | 41.63 | 39.85 | 39.90 | 1,815,780 | -1.16(-2.83%) |
Apr 21, 2022 | 43.06 | 43.78 | 40.97 | 41.06 | 2,396,615 | -1.52(-3.57%) |
Apr 20, 2022 | 43.25 | 43.29 | 41.95 | 42.58 | 2,610,256 | -0.29(-0.68%) |
Apr 19, 2022 | 41.18 | 43.34 | 40.75 | 42.87 | 2,980,632 | +1.85(+4.51%) |
Apr 18, 2022 | 41.80 | 41.80 | 39.47 | 41.02 | 4,215,183 | -0.87(-2.08%) |
Apr 14, 2022 | 44.05 | 44.05 | 41.82 | 41.89 | 2,101,657 | -2.28(-5.16%) |
Apr 13, 2022 | 43.10 | 44.31 | 42.71 | 44.17 | 2,200,234 | +0.85(+1.96%) |
Apr 12, 2022 | 44.77 | 45.50 | 43.00 | 43.32 | 3,035,444 | -0.40(-0.91%) |
Apr 11, 2022 | 43.27 | 44.29 | 42.70 | 43.72 | 3,005,936 | -0.18(-0.41%) |
Apr 08, 2022 | 43.89 | 44.83 | 43.28 | 43.90 | 1,760,028 | -0.63(-1.41%) |
Apr 07, 2022 | 44.05 | 44.96 | 43.52 | 44.53 | 2,120,139 | +0.15(+0.34%) |
Apr 06, 2022 | 45.44 | 45.63 | 44.00 | 44.38 | 2,945,152 | -1.90(-4.11%) |
Apr 05, 2022 | 48.79 | 48.89 | 45.48 | 46.28 | 4,128,743 | -2.27(-4.68%) |
Apr 04, 2022 | 48.20 | 49.22 | 48.12 | 48.55 | 1,196,533 | +0.70(+1.46%) |