Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.24 | 38.65 | 38.01 | 38.40 | 109,945 | -0.14(-0.36%) |
Jun 29, 2022 | 38.51 | 38.69 | 38.41 | 38.54 | 57,091 | +0.03(+0.07%) |
Jun 28, 2022 | 39.00 | 39.20 | 38.48 | 38.51 | 57,324 | -0.29(-0.74%) |
Jun 27, 2022 | 38.80 | 38.97 | 38.68 | 38.80 | 47,205 | +0.07(+0.19%) |
Jun 24, 2022 | 37.97 | 38.73 | 37.97 | 38.73 | 36,919 | +1.01(+2.69%) |
Jun 23, 2022 | 37.43 | 37.77 | 37.31 | 37.71 | 43,038 | +0.44(+1.17%) |
Jun 22, 2022 | 36.74 | 37.53 | 36.74 | 37.28 | 45,893 | +0.19(+0.50%) |
Jun 21, 2022 | 36.80 | 37.23 | 36.69 | 37.09 | 54,366 | +0.75(+2.07%) |
Jun 17, 2022 | 36.47 | 36.75 | 36.12 | 36.34 | 55,127 | -0.10(-0.28%) |
Jun 16, 2022 | 36.65 | 36.65 | 36.16 | 36.44 | 221,483 | -0.72(-1.93%) |
Jun 15, 2022 | 37.25 | 37.58 | 36.83 | 37.16 | 43,544 | +0.11(+0.30%) |
Jun 14, 2022 | 37.54 | 37.60 | 36.79 | 37.05 | 89,439 | -0.36(-0.96%) |
Jun 13, 2022 | 38.14 | 38.14 | 37.22 | 37.41 | 129,614 | -1.26(-3.26%) |
Jun 10, 2022 | 38.88 | 38.99 | 38.63 | 38.67 | 43,770 | -0.69(-1.76%) |
Jun 09, 2022 | 40.15 | 40.18 | 39.36 | 39.36 | 36,571 | -0.78(-1.95%) |
Jun 08, 2022 | 40.49 | 40.53 | 40.14 | 40.14 | 53,870 | -0.52(-1.27%) |
Jun 07, 2022 | 40.24 | 40.67 | 40.08 | 40.66 | 48,376 | +0.23(+0.57%) |
Jun 06, 2022 | 40.49 | 40.62 | 40.33 | 40.43 | 35,362 | +0.13(+0.32%) |
Jun 03, 2022 | 40.49 | 40.60 | 40.23 | 40.30 | 90,626 | -0.27(-0.66%) |
Jun 02, 2022 | 40.57 | 40.59 | 39.85 | 40.57 | 64,027 | +0.08(+0.20%) |
Jun 01, 2022 | 40.94 | 40.94 | 40.06 | 40.49 | 72,067 | -0.39(-0.95%) |
May 31, 2022 | 40.87 | 41.10 | 40.49 | 40.87 | 42,712 | -0.29(-0.72%) |
May 27, 2022 | 40.85 | 41.17 | 40.81 | 41.17 | 55,631 | +0.40(+0.98%) |
May 26, 2022 | 40.70 | 41.01 | 40.70 | 40.77 | 43,669 | +0.33(+0.81%) |
May 25, 2022 | 40.10 | 40.52 | 40.10 | 40.44 | 47,042 | +0.29(+0.73%) |
May 24, 2022 | 39.76 | 40.21 | 39.33 | 40.14 | 146,317 | +0.19(+0.48%) |
May 23, 2022 | 39.90 | 40.28 | 39.83 | 39.95 | 92,643 | +0.37(+0.93%) |
May 20, 2022 | 39.74 | 39.74 | 38.90 | 39.58 | 53,388 | +0.09(+0.23%) |
May 19, 2022 | 39.52 | 39.76 | 39.08 | 39.49 | 62,932 | -0.31(-0.79%) |
May 18, 2022 | 40.73 | 40.79 | 39.72 | 39.80 | 62,412 | -1.14(-2.79%) |
May 17, 2022 | 40.62 | 40.95 | 40.30 | 40.95 | 87,045 | +0.67(+1.67%) |
May 16, 2022 | 40.11 | 40.46 | 39.91 | 40.27 | 99,049 | +0.18(+0.44%) |
May 13, 2022 | 40.02 | 40.16 | 39.76 | 40.10 | 111,504 | +0.28(+0.69%) |
May 12, 2022 | 39.59 | 39.85 | 39.30 | 39.82 | 400,398 | +0.26(+0.65%) |
May 11, 2022 | 39.67 | 40.37 | 39.53 | 39.56 | 106,424 | -0.18(-0.46%) |
May 10, 2022 | 40.36 | 40.59 | 39.40 | 39.75 | 87,846 | -0.44(-1.08%) |
May 09, 2022 | 39.84 | 40.60 | 39.72 | 40.18 | 175,682 | -0.02(-0.06%) |
May 06, 2022 | 39.82 | 40.32 | 39.78 | 40.21 | 69,202 | +0.25(+0.62%) |
May 05, 2022 | 40.39 | 40.39 | 39.65 | 39.96 | 112,213 | -0.65(-1.59%) |
May 04, 2022 | 39.62 | 40.67 | 39.52 | 40.60 | 76,759 | +0.98(+2.46%) |
May 03, 2022 | 39.30 | 39.95 | 39.26 | 39.63 | 51,997 | +0.40(+1.01%) |
May 02, 2022 | 39.33 | 39.60 | 38.61 | 39.23 | 218,805 | -0.12(-0.30%) |
Apr 29, 2022 | 40.37 | 40.38 | 39.31 | 39.35 | 49,189 | -1.20(-2.95%) |
Apr 28, 2022 | 40.39 | 40.60 | 40.01 | 40.55 | 84,959 | +0.54(+1.35%) |
Apr 27, 2022 | 40.03 | 40.35 | 39.80 | 40.01 | 81,449 | -0.02(-0.06%) |
Apr 26, 2022 | 40.37 | 40.76 | 40.03 | 40.03 | 65,988 | -0.55(-1.36%) |
Apr 25, 2022 | 40.51 | 40.64 | 39.71 | 40.59 | 86,191 | -0.09(-0.23%) |
Apr 22, 2022 | 41.35 | 41.35 | 40.68 | 40.68 | 97,796 | -0.85(-2.04%) |
Apr 21, 2022 | 41.88 | 42.02 | 41.52 | 41.53 | 87,275 | -0.38(-0.90%) |
Apr 20, 2022 | 41.66 | 42.05 | 41.66 | 41.90 | 58,022 | +0.44(+1.07%) |
Apr 19, 2022 | 41.16 | 41.54 | 41.16 | 41.46 | 80,154 | +0.35(+0.85%) |
Apr 18, 2022 | 41.07 | 41.38 | 40.98 | 41.11 | 87,840 | -0.01(-0.02%) |
Apr 14, 2022 | 41.10 | 41.34 | 41.09 | 41.12 | 37,825 | +0.07(+0.18%) |
Apr 13, 2022 | 40.86 | 41.07 | 40.67 | 41.05 | 44,795 | +0.14(+0.33%) |
Apr 12, 2022 | 40.93 | 41.19 | 40.77 | 40.91 | 97,113 | +0.08(+0.18%) |
Apr 11, 2022 | 41.16 | 41.36 | 40.78 | 40.84 | 60,214 | -0.37(-0.89%) |
Apr 08, 2022 | 40.98 | 41.32 | 40.82 | 41.20 | 51,501 | +0.34(+0.83%) |
Apr 07, 2022 | 40.82 | 40.94 | 40.41 | 40.86 | 192,309 | +0.02(+0.06%) |
Apr 06, 2022 | 40.36 | 40.89 | 40.36 | 40.84 | 70,731 | +0.48(+1.20%) |
Apr 05, 2022 | 40.32 | 40.79 | 40.28 | 40.36 | 65,439 | +0.02(+0.05%) |
Apr 04, 2022 | 40.64 | 40.64 | 40.02 | 40.34 | 36,909 | -0.32(-0.80%) |