Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.36 | 41.07 | 39.91 | 40.47 | 2,177,598 | -0.23(-0.56%) |
Jun 29, 2022 | 40.38 | 41.03 | 40.31 | 40.70 | 6,633,546 | -0.49(-1.20%) |
Jun 28, 2022 | 41.64 | 42.14 | 41.04 | 41.19 | 1,072,598 | -0.04(-0.09%) |
Jun 27, 2022 | 41.21 | 41.63 | 40.92 | 41.23 | 980,512 | -0.24(-0.57%) |
Jun 24, 2022 | 40.51 | 41.52 | 40.46 | 41.47 | 2,009,740 | +1.24(+3.07%) |
Jun 23, 2022 | 39.89 | 40.32 | 39.70 | 40.23 | 2,042,755 | +0.34(+0.86%) |
Jun 22, 2022 | 39.49 | 40.31 | 39.49 | 39.89 | 1,002,514 | -0.08(-0.20%) |
Jun 21, 2022 | 39.25 | 40.28 | 39.18 | 39.97 | 1,293,235 | +1.02(+2.63%) |
Jun 17, 2022 | 38.79 | 39.19 | 38.34 | 38.94 | 1,750,026 | +0.47(+1.22%) |
Jun 16, 2022 | 38.86 | 38.96 | 38.20 | 38.48 | 1,648,039 | -1.09(-2.74%) |
Jun 15, 2022 | 38.49 | 40.14 | 38.26 | 39.56 | 1,786,531 | +1.38(+3.61%) |
Jun 14, 2022 | 38.45 | 38.62 | 37.69 | 38.18 | 1,287,530 | -0.14(-0.37%) |
Jun 13, 2022 | 39.73 | 39.86 | 38.17 | 38.33 | 1,797,438 | -2.29(-5.63%) |
Jun 10, 2022 | 40.67 | 40.92 | 40.31 | 40.61 | 1,285,123 | -0.50(-1.22%) |
Jun 09, 2022 | 41.56 | 41.80 | 41.03 | 41.11 | 1,215,498 | -0.42(-1.01%) |
Jun 08, 2022 | 41.91 | 41.91 | 41.41 | 41.53 | 1,057,443 | -0.58(-1.38%) |
Jun 07, 2022 | 41.73 | 42.13 | 41.32 | 42.12 | 1,729,439 | +0.30(+0.73%) |
Jun 06, 2022 | 41.35 | 42.09 | 41.30 | 41.81 | 1,704,523 | +0.85(+2.08%) |
Jun 03, 2022 | 41.28 | 41.41 | 40.87 | 40.96 | 1,056,461 | -0.44(-1.07%) |
Jun 02, 2022 | 40.76 | 41.45 | 40.52 | 41.40 | 1,304,531 | +0.63(+1.56%) |
Jun 01, 2022 | 40.82 | 41.01 | 40.11 | 40.77 | 960,677 | +0.06(+0.15%) |
May 31, 2022 | 41.00 | 41.39 | 40.61 | 40.71 | 2,185,506 | -0.71(-1.72%) |
May 27, 2022 | 40.66 | 41.46 | 40.62 | 41.42 | 1,172,884 | +0.97(+2.39%) |
May 26, 2022 | 39.94 | 40.75 | 39.78 | 40.46 | 1,221,932 | +0.81(+2.04%) |
May 25, 2022 | 38.79 | 39.75 | 38.55 | 39.65 | 1,067,116 | +0.65(+1.67%) |
May 24, 2022 | 38.57 | 39.12 | 37.85 | 38.99 | 1,303,011 | +0.17(+0.45%) |
May 23, 2022 | 38.77 | 39.09 | 38.43 | 38.82 | 1,096,534 | +0.17(+0.43%) |
May 20, 2022 | 38.90 | 38.90 | 37.95 | 38.66 | 1,199,325 | +0.25(+0.66%) |
May 19, 2022 | 38.29 | 38.89 | 38.28 | 38.40 | 1,064,168 | -0.28(-0.72%) |
May 18, 2022 | 39.36 | 39.46 | 38.56 | 38.68 | 991,485 | -0.74(-1.87%) |
May 17, 2022 | 39.39 | 39.62 | 39.09 | 39.42 | 1,401,903 | +0.16(+0.40%) |
May 16, 2022 | 38.93 | 39.66 | 38.77 | 39.26 | 971,511 | +0.30(+0.76%) |
May 13, 2022 | 37.78 | 39.01 | 37.62 | 38.97 | 1,433,048 | +1.38(+3.68%) |
May 12, 2022 | 36.97 | 37.61 | 36.80 | 37.59 | 1,763,749 | +0.61(+1.65%) |
May 11, 2022 | 36.97 | 37.67 | 36.86 | 36.98 | 1,231,560 | +0.01(+0.02%) |
May 10, 2022 | 37.73 | 37.73 | 36.49 | 36.97 | 3,147,646 | -0.01(-0.02%) |
May 09, 2022 | 38.34 | 38.34 | 36.80 | 36.98 | 2,706,156 | -1.63(-4.21%) |
May 06, 2022 | 39.10 | 39.19 | 38.26 | 38.60 | 1,926,427 | -0.80(-2.03%) |
May 05, 2022 | 39.60 | 39.83 | 39.04 | 39.40 | 3,239,131 | -0.36(-0.90%) |
May 04, 2022 | 38.86 | 39.80 | 38.26 | 39.76 | 1,822,704 | +0.83(+2.12%) |
May 03, 2022 | 37.94 | 38.97 | 37.89 | 38.93 | 2,727,628 | +1.05(+2.78%) |
May 02, 2022 | 38.84 | 38.97 | 37.35 | 37.88 | 4,278,720 | -0.70(-1.83%) |
Apr 29, 2022 | 39.54 | 40.19 | 38.53 | 38.59 | 3,386,048 | -1.59(-3.96%) |
Apr 28, 2022 | 39.13 | 40.23 | 39.11 | 40.18 | 2,019,806 | +1.04(+2.67%) |
Apr 27, 2022 | 39.54 | 39.86 | 39.13 | 39.13 | 3,603,752 | -0.46(-1.16%) |
Apr 26, 2022 | 40.53 | 40.56 | 39.52 | 39.59 | 2,246,849 | -0.83(-2.06%) |
Apr 25, 2022 | 40.32 | 40.68 | 39.73 | 40.43 | 2,230,876 | -0.12(-0.30%) |
Apr 22, 2022 | 41.22 | 41.32 | 40.50 | 40.55 | 1,688,717 | -0.74(-1.79%) |
Apr 21, 2022 | 41.92 | 42.07 | 41.20 | 41.29 | 2,043,038 | -0.34(-0.81%) |
Apr 20, 2022 | 40.90 | 41.72 | 40.68 | 41.63 | 2,412,038 | +0.92(+2.26%) |
Apr 19, 2022 | 40.43 | 40.90 | 40.38 | 40.71 | 2,635,788 | +0.46(+1.14%) |
Apr 18, 2022 | 40.58 | 40.76 | 40.00 | 40.25 | 3,620,751 | -0.37(-0.92%) |
Apr 14, 2022 | 40.58 | 40.83 | 40.50 | 40.62 | 1,232,603 | +0.13(+0.32%) |
Apr 13, 2022 | 40.20 | 40.69 | 40.19 | 40.49 | 1,222,397 | +0.31(+0.78%) |
Apr 12, 2022 | 40.34 | 40.59 | 40.08 | 40.18 | 851,025 | -0.05(-0.13%) |
Apr 11, 2022 | 40.14 | 40.39 | 39.92 | 40.23 | 1,013,294 | -0.04(-0.11%) |
Apr 08, 2022 | 40.03 | 40.44 | 39.70 | 40.27 | 1,039,583 | +0.19(+0.48%) |
Apr 07, 2022 | 40.36 | 40.37 | 39.71 | 40.08 | 1,057,949 | -0.32(-0.80%) |
Apr 06, 2022 | 40.27 | 40.65 | 39.96 | 40.40 | 1,235,559 | -0.03(-0.06%) |
Apr 05, 2022 | 40.73 | 41.03 | 40.35 | 40.43 | 859,457 | -0.43(-1.06%) |
Apr 04, 2022 | 40.97 | 41.05 | 40.39 | 40.86 | 1,140,520 | -0.10(-0.25%) |