Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.71 | 36.61 | 35.43 | 36.04 | 571,477 | -0.03(-0.08%) |
Jun 29, 2022 | 35.89 | 36.19 | 35.52 | 36.07 | 482,680 | +0.09(+0.25%) |
Jun 28, 2022 | 36.43 | 37.03 | 35.93 | 35.98 | 492,364 | -0.42(-1.15%) |
Jun 27, 2022 | 36.23 | 36.53 | 35.44 | 36.40 | 620,134 | +0.33(+0.91%) |
Jun 24, 2022 | 35.40 | 36.48 | 35.00 | 36.07 | 2,012,983 | +0.83(+2.36%) |
Jun 23, 2022 | 35.07 | 35.35 | 34.40 | 35.24 | 794,872 | +0.34(+0.97%) |
Jun 22, 2022 | 35.37 | 35.37 | 34.84 | 34.90 | 576,138 | -0.44(-1.25%) |
Jun 21, 2022 | 35.95 | 36.73 | 35.33 | 35.34 | 561,696 | -0.39(-1.09%) |
Jun 17, 2022 | 35.20 | 36.09 | 35.20 | 35.73 | 872,977 | +0.59(+1.68%) |
Jun 16, 2022 | 36.09 | 36.23 | 35.05 | 35.14 | 772,029 | -1.51(-4.12%) |
Jun 15, 2022 | 36.49 | 37.08 | 36.37 | 36.65 | 783,161 | +0.37(+1.02%) |
Jun 14, 2022 | 36.55 | 37.10 | 36.02 | 36.28 | 1,033,057 | -0.13(-0.36%) |
Jun 13, 2022 | 37.86 | 37.86 | 36.34 | 36.41 | 697,518 | -2.05(-5.33%) |
Jun 10, 2022 | 38.93 | 39.15 | 38.34 | 38.46 | 605,766 | -0.92(-2.34%) |
Jun 09, 2022 | 39.76 | 40.04 | 39.37 | 39.38 | 595,702 | -0.63(-1.57%) |
Jun 08, 2022 | 40.11 | 40.35 | 39.89 | 40.01 | 423,425 | -0.53(-1.31%) |
Jun 07, 2022 | 40.79 | 41.01 | 40.31 | 40.54 | 496,037 | -0.36(-0.88%) |
Jun 06, 2022 | 41.07 | 41.48 | 40.68 | 40.90 | 335,091 | +0.21(+0.52%) |
Jun 03, 2022 | 40.71 | 40.99 | 40.47 | 40.69 | 302,063 | -0.44(-1.07%) |
Jun 02, 2022 | 40.99 | 41.29 | 40.57 | 41.13 | 520,165 | -0.03(-0.07%) |
Jun 01, 2022 | 41.47 | 41.56 | 40.56 | 41.16 | 627,914 | -0.15(-0.36%) |
May 31, 2022 | 41.50 | 41.51 | 41.05 | 41.31 | 1,080,320 | -0.30(-0.72%) |
May 27, 2022 | 41.50 | 41.93 | 41.34 | 41.61 | 542,465 | +0.41(+1.00%) |
May 26, 2022 | 41.05 | 41.62 | 40.91 | 41.20 | 934,391 | +0.45(+1.10%) |
May 25, 2022 | 39.98 | 40.93 | 39.78 | 40.75 | 866,547 | +0.83(+2.08%) |
May 24, 2022 | 40.08 | 40.37 | 39.56 | 39.92 | 1,333,522 | -0.44(-1.09%) |
May 23, 2022 | 40.43 | 40.71 | 39.80 | 40.36 | 699,878 | +0.17(+0.42%) |
May 20, 2022 | 40.67 | 40.74 | 39.55 | 40.19 | 1,323,733 | -0.09(-0.22%) |
May 19, 2022 | 39.40 | 40.77 | 39.04 | 40.28 | 1,378,678 | +0.64(+1.61%) |
May 18, 2022 | 39.73 | 40.37 | 39.41 | 39.64 | 827,330 | -0.46(-1.15%) |
May 17, 2022 | 39.47 | 40.19 | 39.36 | 40.10 | 850,543 | +1.09(+2.79%) |
May 16, 2022 | 39.34 | 39.83 | 38.86 | 39.01 | 638,363 | -0.52(-1.32%) |
May 13, 2022 | 39.69 | 40.05 | 39.21 | 39.53 | 1,382,510 | -0.02(-0.05%) |
May 12, 2022 | 39.07 | 39.57 | 38.57 | 39.55 | 819,082 | +0.43(+1.10%) |
May 11, 2022 | 38.82 | 39.80 | 38.60 | 39.12 | 1,251,708 | +0.24(+0.62%) |
May 10, 2022 | 38.93 | 39.39 | 37.73 | 38.88 | 1,466,205 | +0.26(+0.67%) |
May 09, 2022 | 39.82 | 40.19 | 38.30 | 38.62 | 1,338,625 | -1.63(-4.05%) |
May 06, 2022 | 41.36 | 42.03 | 39.83 | 40.25 | 1,180,295 | -1.68(-4.01%) |
May 05, 2022 | 42.32 | 42.70 | 41.44 | 41.93 | 722,198 | -0.67(-1.57%) |
May 04, 2022 | 41.65 | 42.74 | 41.08 | 42.60 | 709,668 | +0.77(+1.84%) |
May 03, 2022 | 42.17 | 42.42 | 41.60 | 41.83 | 577,595 | -0.21(-0.50%) |
May 02, 2022 | 41.87 | 42.18 | 41.19 | 42.04 | 618,960 | +0.21(+0.50%) |
Apr 29, 2022 | 42.59 | 42.88 | 41.77 | 41.83 | 716,573 | -0.92(-2.15%) |
Apr 28, 2022 | 42.15 | 43.15 | 42.05 | 42.75 | 899,923 | +0.87(+2.08%) |
Apr 27, 2022 | 42.95 | 43.10 | 41.73 | 41.88 | 843,783 | -1.29(-2.99%) |
Apr 26, 2022 | 43.67 | 43.76 | 43.07 | 43.17 | 722,642 | -0.62(-1.42%) |
Apr 25, 2022 | 43.99 | 44.00 | 43.05 | 43.79 | 557,608 | -0.18(-0.41%) |
Apr 22, 2022 | 44.51 | 44.56 | 43.83 | 43.97 | 564,874 | -0.52(-1.17%) |
Apr 21, 2022 | 45.66 | 45.70 | 44.45 | 44.49 | 797,396 | -0.52(-1.16%) |
Apr 20, 2022 | 45.37 | 45.43 | 44.65 | 45.01 | 656,896 | -0.37(-0.82%) |
Apr 19, 2022 | 44.82 | 45.50 | 44.74 | 45.38 | 663,659 | +0.88(+1.98%) |
Apr 18, 2022 | 45.07 | 45.07 | 44.23 | 44.50 | 789,896 | -0.88(-1.94%) |
Apr 14, 2022 | 45.62 | 45.84 | 45.18 | 45.38 | 366,279 | -0.10(-0.22%) |
Apr 13, 2022 | 45.17 | 45.92 | 45.17 | 45.48 | 426,600 | +0.48(+1.07%) |
Apr 12, 2022 | 44.91 | 45.42 | 44.68 | 45.00 | 397,619 | +0.16(+0.36%) |
Apr 11, 2022 | 44.80 | 45.40 | 44.74 | 44.84 | 321,490 | +0.19(+0.43%) |
Apr 08, 2022 | 44.68 | 44.95 | 44.49 | 44.65 | 342,413 | +0.02(+0.04%) |
Apr 07, 2022 | 44.61 | 44.86 | 44.16 | 44.63 | 437,302 | -0.12(-0.27%) |
Apr 06, 2022 | 45.05 | 45.38 | 44.67 | 44.75 | 340,747 | -0.59(-1.30%) |
Apr 05, 2022 | 46.10 | 46.33 | 45.24 | 45.34 | 359,519 | -0.73(-1.58%) |
Apr 04, 2022 | 45.71 | 46.18 | 45.50 | 46.07 | 423,880 | +0.18(+0.39%) |