Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.01 | 37.46 | 36.78 | 37.25 | 1,448,167 | -0.01(-0.03%) |
Jun 29, 2022 | 37.33 | 37.38 | 37.12 | 37.26 | 1,346,937 | -0.01(-0.03%) |
Jun 28, 2022 | 37.79 | 38.04 | 37.26 | 37.27 | 1,051,460 | -0.39(-1.04%) |
Jun 27, 2022 | 37.66 | 37.81 | 37.47 | 37.67 | 1,407,142 | +0.11(+0.28%) |
Jun 24, 2022 | 36.79 | 37.60 | 36.79 | 37.56 | 1,457,206 | +0.98(+2.68%) |
Jun 23, 2022 | 36.41 | 36.63 | 36.26 | 36.58 | 1,485,136 | +0.27(+0.74%) |
Jun 22, 2022 | 35.94 | 36.56 | 35.91 | 36.31 | 1,420,654 | +0.13(+0.37%) |
Jun 21, 2022 | 35.98 | 36.32 | 35.88 | 36.18 | 1,435,245 | +0.59(+1.66%) |
Jun 17, 2022 | 35.74 | 35.93 | 35.33 | 35.59 | 2,916,540 | -0.07(-0.19%) |
Jun 16, 2022 | 35.98 | 35.98 | 35.50 | 35.66 | 2,010,732 | -0.83(-2.28%) |
Jun 15, 2022 | 36.45 | 36.90 | 36.01 | 36.49 | 1,842,456 | +0.30(+0.82%) |
Jun 14, 2022 | 36.69 | 36.78 | 35.92 | 36.19 | 2,261,077 | -0.40(-1.10%) |
Jun 13, 2022 | 37.12 | 37.17 | 36.43 | 36.59 | 2,593,238 | -1.11(-2.94%) |
Jun 10, 2022 | 37.84 | 38.00 | 37.55 | 37.70 | 1,836,707 | -0.57(-1.50%) |
Jun 09, 2022 | 38.89 | 39.06 | 38.27 | 38.27 | 1,128,929 | -0.72(-1.84%) |
Jun 08, 2022 | 39.43 | 39.43 | 38.93 | 38.99 | 1,026,904 | -0.59(-1.50%) |
Jun 07, 2022 | 39.07 | 39.59 | 39.00 | 39.58 | 1,330,905 | +0.28(+0.71%) |
Jun 06, 2022 | 39.39 | 39.56 | 39.22 | 39.31 | 1,136,342 | +0.13(+0.34%) |
Jun 03, 2022 | 39.28 | 39.36 | 39.10 | 39.17 | 882,711 | -0.29(-0.73%) |
Jun 02, 2022 | 39.10 | 39.49 | 38.69 | 39.46 | 2,463,877 | +0.42(+1.08%) |
Jun 01, 2022 | 39.46 | 39.46 | 38.73 | 39.04 | 1,501,767 | -0.28(-0.71%) |
May 31, 2022 | 39.28 | 39.54 | 38.95 | 39.32 | 1,219,995 | -0.17(-0.44%) |
May 27, 2022 | 39.01 | 39.50 | 39.01 | 39.49 | 1,001,726 | +0.55(+1.42%) |
May 26, 2022 | 38.74 | 39.07 | 38.74 | 38.93 | 1,101,727 | +0.35(+0.92%) |
May 25, 2022 | 38.36 | 38.67 | 38.22 | 38.58 | 1,739,955 | +0.14(+0.37%) |
May 24, 2022 | 38.10 | 38.53 | 37.75 | 38.44 | 2,384,900 | +0.23(+0.60%) |
May 23, 2022 | 38.10 | 38.40 | 37.97 | 38.21 | 1,738,112 | +0.38(+1.01%) |
May 20, 2022 | 37.96 | 38.03 | 37.20 | 37.82 | 2,274,271 | +0.10(+0.25%) |
May 19, 2022 | 37.65 | 38.03 | 37.38 | 37.73 | 2,098,905 | -0.20(-0.53%) |
May 18, 2022 | 38.77 | 38.79 | 37.82 | 37.93 | 1,707,723 | -1.09(-2.79%) |
May 17, 2022 | 38.82 | 39.04 | 38.59 | 39.02 | 1,545,164 | +0.54(+1.39%) |
May 16, 2022 | 38.41 | 38.70 | 38.18 | 38.48 | 1,608,112 | +0.01(+0.02%) |
May 13, 2022 | 38.22 | 38.53 | 38.09 | 38.47 | 1,425,975 | +0.49(+1.28%) |
May 12, 2022 | 37.76 | 38.04 | 37.50 | 37.99 | 2,798,994 | +0.15(+0.40%) |
May 11, 2022 | 38.03 | 38.61 | 37.81 | 37.83 | 3,465,967 | -0.23(-0.60%) |
May 10, 2022 | 38.65 | 38.76 | 37.80 | 38.06 | 2,721,235 | -0.30(-0.77%) |
May 09, 2022 | 38.45 | 38.71 | 38.23 | 38.36 | 2,685,296 | -0.45(-1.16%) |
May 06, 2022 | 38.71 | 38.91 | 38.40 | 38.81 | 3,115,987 | -0.06(-0.15%) |
May 05, 2022 | 39.43 | 39.54 | 38.58 | 38.87 | 2,408,824 | -0.89(-2.24%) |
May 04, 2022 | 38.87 | 39.77 | 38.79 | 39.76 | 2,709,481 | +0.93(+2.39%) |
May 03, 2022 | 38.74 | 39.15 | 38.56 | 38.83 | 2,039,775 | +0.22(+0.57%) |
May 02, 2022 | 38.85 | 39.04 | 38.02 | 38.61 | 2,981,069 | -0.11(-0.27%) |
Apr 29, 2022 | 39.67 | 39.72 | 38.68 | 38.71 | 2,287,558 | -1.09(-2.74%) |
Apr 28, 2022 | 39.51 | 39.92 | 39.27 | 39.80 | 1,342,635 | +0.45(+1.14%) |
Apr 27, 2022 | 39.40 | 39.73 | 39.22 | 39.35 | 2,201,219 | +0.05(+0.12%) |
Apr 26, 2022 | 39.83 | 40.04 | 39.29 | 39.31 | 1,545,345 | -0.66(-1.65%) |
Apr 25, 2022 | 39.89 | 40.07 | 39.23 | 39.97 | 2,148,416 | -0.09(-0.21%) |
Apr 22, 2022 | 40.73 | 40.76 | 39.99 | 40.05 | 1,356,126 | -0.82(-2.01%) |
Apr 21, 2022 | 41.27 | 41.40 | 40.82 | 40.87 | 1,472,949 | -0.24(-0.58%) |
Apr 20, 2022 | 40.84 | 41.25 | 40.84 | 41.11 | 1,667,960 | +0.48(+1.18%) |
Apr 19, 2022 | 40.19 | 40.69 | 40.19 | 40.63 | 1,225,547 | +0.51(+1.26%) |
Apr 18, 2022 | 40.30 | 40.50 | 40.00 | 40.13 | 1,416,493 | -0.22(-0.54%) |
Apr 14, 2022 | 40.57 | 40.72 | 40.33 | 40.35 | 1,301,839 | -0.12(-0.31%) |
Apr 13, 2022 | 40.31 | 40.52 | 40.20 | 40.47 | 1,695,053 | +0.11(+0.26%) |
Apr 12, 2022 | 40.53 | 40.72 | 40.25 | 40.37 | 1,611,974 | -0.11(-0.28%) |
Apr 11, 2022 | 40.75 | 40.85 | 40.43 | 40.48 | 1,165,987 | -0.29(-0.70%) |
Apr 08, 2022 | 40.70 | 40.95 | 40.60 | 40.77 | 1,200,372 | +0.12(+0.31%) |
Apr 07, 2022 | 40.57 | 40.77 | 40.30 | 40.64 | 1,184,221 | +0.01(+0.02%) |
Apr 06, 2022 | 40.31 | 40.66 | 40.19 | 40.63 | 1,465,694 | +0.19(+0.47%) |
Apr 05, 2022 | 40.43 | 40.81 | 40.32 | 40.44 | 1,661,848 | -0.05(-0.12%) |
Apr 04, 2022 | 40.62 | 40.62 | 40.26 | 40.49 | 2,046,996 | -0.21(-0.52%) |