Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.40 | 43.97 | 43.01 | 43.82 | 763,639 | -0.03(-0.07%) |
Jun 29, 2022 | 43.51 | 43.90 | 43.50 | 43.85 | 512,622 | +0.81(+1.88%) |
Jun 28, 2022 | 43.79 | 43.80 | 42.86 | 43.04 | 416,544 | +0.86(+2.04%) |
Jun 27, 2022 | 43.00 | 43.00 | 41.90 | 42.18 | 415,322 | +1.16(+2.83%) |
Jun 24, 2022 | 41.22 | 41.80 | 40.65 | 41.02 | 271,467 | +0.57(+1.41%) |
Jun 23, 2022 | 40.50 | 40.86 | 40.15 | 40.45 | 288,349 | -0.05(-0.12%) |
Jun 22, 2022 | 40.19 | 40.65 | 40.03 | 40.50 | 326,564 | -1.12(-2.69%) |
Jun 21, 2022 | 41.16 | 41.95 | 41.00 | 41.62 | 585,693 | +1.16(+2.87%) |
Jun 17, 2022 | 41.10 | 41.10 | 40.30 | 40.46 | 391,231 | +0.94(+2.38%) |
Jun 16, 2022 | 38.80 | 39.84 | 38.51 | 39.52 | 1,039,715 | -0.88(-2.18%) |
Jun 15, 2022 | 39.85 | 40.67 | 39.85 | 40.40 | 346,724 | +0.34(+0.84%) |
Jun 14, 2022 | 39.20 | 40.50 | 39.20 | 40.06 | 577,298 | -0.09(-0.24%) |
Jun 13, 2022 | 40.20 | 40.50 | 38.84 | 40.16 | 476,872 | -0.79(-1.93%) |
Jun 10, 2022 | 40.50 | 41.25 | 40.50 | 40.95 | 781,333 | -0.82(-1.97%) |
Jun 09, 2022 | 41.73 | 42.45 | 41.70 | 41.77 | 1,046,325 | -0.04(-0.08%) |
Jun 08, 2022 | 41.35 | 41.95 | 41.35 | 41.81 | 569,257 | +0.32(+0.77%) |
Jun 07, 2022 | 41.31 | 41.77 | 40.83 | 41.49 | 315,274 | -0.59(-1.40%) |
Jun 06, 2022 | 42.05 | 42.49 | 41.95 | 42.08 | 238,846 | +0.93(+2.26%) |
Jun 03, 2022 | 41.18 | 41.54 | 40.83 | 41.15 | 271,446 | -0.38(-0.91%) |
Jun 02, 2022 | 40.50 | 41.53 | 40.50 | 41.53 | 641,554 | +0.60(+1.47%) |
Jun 01, 2022 | 40.88 | 41.59 | 40.73 | 40.93 | 429,638 | -0.39(-0.94%) |
May 31, 2022 | 41.10 | 41.84 | 41.00 | 41.32 | 549,805 | +0.83(+2.05%) |
May 27, 2022 | 41.00 | 41.00 | 40.19 | 40.49 | 320,598 | +0.72(+1.81%) |
May 26, 2022 | 39.15 | 39.93 | 39.04 | 39.77 | 350,331 | +0.51(+1.30%) |
May 25, 2022 | 38.92 | 39.31 | 38.92 | 39.26 | 345,422 | +0.34(+0.87%) |
May 24, 2022 | 39.11 | 39.19 | 38.23 | 38.92 | 371,679 | -0.79(-1.99%) |
May 23, 2022 | 39.86 | 39.88 | 39.38 | 39.71 | 390,971 | -1.15(-2.81%) |
May 20, 2022 | 41.00 | 41.23 | 40.42 | 40.86 | 416,938 | +0.96(+2.41%) |
May 19, 2022 | 39.30 | 40.14 | 39.30 | 39.90 | 308,577 | +0.93(+2.39%) |
May 18, 2022 | 39.81 | 39.81 | 38.92 | 38.97 | 946,103 | -0.52(-1.32%) |
May 17, 2022 | 39.25 | 39.60 | 39.15 | 39.49 | 361,146 | +1.67(+4.42%) |
May 16, 2022 | 38.45 | 38.45 | 37.46 | 37.82 | 355,729 | +0.45(+1.20%) |
May 13, 2022 | 38.33 | 38.34 | 36.93 | 37.37 | 452,594 | +0.68(+1.85%) |
May 12, 2022 | 35.57 | 37.72 | 35.57 | 36.69 | 413,995 | +0.59(+1.63%) |
May 11, 2022 | 35.47 | 36.80 | 35.47 | 36.10 | 558,249 | -0.61(-1.66%) |
May 10, 2022 | 37.15 | 37.83 | 36.58 | 36.71 | 706,613 | +0.20(+0.55%) |
May 09, 2022 | 38.95 | 38.95 | 36.39 | 36.51 | 934,785 | -1.07(-2.85%) |
May 06, 2022 | 37.70 | 38.39 | 37.10 | 37.58 | 830,539 | -0.45(-1.18%) |
May 05, 2022 | 38.60 | 38.73 | 37.66 | 38.03 | 507,556 | -1.37(-3.48%) |
May 04, 2022 | 37.83 | 39.61 | 37.83 | 39.40 | 273,000 | -0.10(-0.25%) |
May 03, 2022 | 39.38 | 40.94 | 39.19 | 39.50 | 352,195 | +0.62(+1.59%) |
May 02, 2022 | 38.90 | 39.71 | 38.63 | 38.88 | 398,609 | -0.16(-0.41%) |
Apr 29, 2022 | 39.35 | 40.15 | 39.04 | 39.04 | 384,837 | -0.46(-1.16%) |
Apr 28, 2022 | 39.89 | 40.68 | 38.56 | 39.50 | 624,073 | +0.47(+1.20%) |
Apr 27, 2022 | 38.75 | 39.29 | 38.72 | 39.03 | 456,707 | +1.26(+3.34%) |
Apr 26, 2022 | 36.91 | 39.41 | 36.91 | 37.77 | 366,830 | -0.55(-1.43%) |
Apr 25, 2022 | 37.66 | 38.40 | 37.66 | 38.32 | 431,634 | -1.18(-2.99%) |
Apr 22, 2022 | 41.21 | 41.21 | 38.61 | 39.50 | 263,613 | -0.45(-1.13%) |
Apr 21, 2022 | 41.77 | 41.77 | 39.74 | 39.95 | 249,651 | -0.52(-1.28%) |
Apr 20, 2022 | 41.22 | 41.22 | 40.31 | 40.47 | 306,544 | +0.46(+1.15%) |
Apr 19, 2022 | 40.25 | 40.30 | 38.71 | 40.01 | 409,719 | -0.29(-0.72%) |
Apr 18, 2022 | 40.15 | 41.12 | 40.10 | 40.30 | 427,167 | -0.34(-0.82%) |
Apr 14, 2022 | 40.50 | 41.67 | 40.50 | 40.63 | 284,558 | -0.30(-0.74%) |
Apr 13, 2022 | 40.55 | 41.03 | 40.55 | 40.94 | 467,423 | -0.12(-0.29%) |
Apr 12, 2022 | 42.05 | 42.05 | 40.00 | 41.06 | 618,193 | -0.63(-1.51%) |
Apr 11, 2022 | 40.32 | 42.08 | 40.32 | 41.69 | 601,393 | -1.19(-2.78%) |
Apr 08, 2022 | 42.80 | 43.29 | 42.80 | 42.88 | 316,789 | +1.03(+2.46%) |
Apr 07, 2022 | 41.66 | 42.35 | 41.66 | 41.85 | 350,641 | -0.20(-0.48%) |
Apr 06, 2022 | 42.20 | 42.35 | 41.71 | 42.05 | 318,541 | -0.55(-1.29%) |
Apr 05, 2022 | 42.73 | 43.02 | 42.49 | 42.60 | 389,197 | -0.39(-0.91%) |
Apr 04, 2022 | 42.70 | 43.40 | 42.70 | 42.99 | 362,537 | +0.59(+1.39%) |