Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.13 | 42.80 | 41.89 | 42.48 | 760,849 | +0.06(+0.13%) |
Jun 29, 2022 | 42.51 | 42.81 | 42.16 | 42.42 | 564,356 | +0.04(+0.09%) |
Jun 28, 2022 | 42.50 | 42.98 | 42.23 | 42.39 | 530,988 | +0.07(+0.17%) |
Jun 27, 2022 | 41.20 | 42.52 | 41.03 | 42.31 | 1,012,059 | -0.17(-0.39%) |
Jun 24, 2022 | 42.20 | 43.08 | 42.11 | 42.48 | 1,557,648 | +0.34(+0.81%) |
Jun 23, 2022 | 41.36 | 42.29 | 41.30 | 42.14 | 893,178 | +0.89(+2.17%) |
Jun 22, 2022 | 40.54 | 41.67 | 40.54 | 41.24 | 796,490 | +0.56(+1.38%) |
Jun 21, 2022 | 40.18 | 40.91 | 40.14 | 40.68 | 795,052 | +0.42(+1.05%) |
Jun 17, 2022 | 40.08 | 40.76 | 39.63 | 40.26 | 1,863,123 | +0.18(+0.44%) |
Jun 16, 2022 | 39.73 | 40.29 | 39.60 | 40.08 | 1,015,085 | -0.14(-0.34%) |
Jun 15, 2022 | 40.35 | 40.70 | 39.55 | 40.22 | 870,075 | +0.38(+0.95%) |
Jun 14, 2022 | 41.54 | 41.74 | 39.41 | 39.84 | 1,249,386 | -1.84(-4.42%) |
Jun 13, 2022 | 42.77 | 43.04 | 41.59 | 41.69 | 1,627,077 | -1.41(-3.27%) |
Jun 10, 2022 | 42.46 | 43.36 | 42.42 | 43.10 | 1,251,685 | +0.43(+1.01%) |
Jun 09, 2022 | 42.79 | 43.26 | 42.63 | 42.66 | 941,083 | -0.07(-0.17%) |
Jun 08, 2022 | 43.69 | 43.78 | 42.70 | 42.74 | 455,932 | -1.10(-2.50%) |
Jun 07, 2022 | 43.70 | 43.83 | 42.99 | 43.83 | 566,409 | -0.05(-0.10%) |
Jun 06, 2022 | 43.79 | 44.19 | 43.53 | 43.88 | 556,610 | +0.25(+0.57%) |
Jun 03, 2022 | 43.83 | 43.98 | 43.62 | 43.63 | 593,308 | -0.20(-0.46%) |
Jun 02, 2022 | 43.78 | 43.90 | 42.78 | 43.83 | 589,642 | +0.29(+0.66%) |
Jun 01, 2022 | 43.41 | 43.72 | 43.05 | 43.55 | 932,452 | +0.12(+0.27%) |
May 31, 2022 | 43.63 | 43.77 | 43.08 | 43.43 | 658,249 | -0.48(-1.10%) |
May 27, 2022 | 43.46 | 43.92 | 43.24 | 43.91 | 809,713 | +0.21(+0.48%) |
May 26, 2022 | 44.17 | 44.48 | 43.57 | 43.70 | 602,149 | -0.53(-1.20%) |
May 25, 2022 | 44.42 | 44.42 | 43.88 | 44.23 | 811,673 | -0.13(-0.29%) |
May 24, 2022 | 43.40 | 44.43 | 42.67 | 44.36 | 917,376 | +0.88(+2.01%) |
May 23, 2022 | 43.73 | 44.17 | 43.34 | 43.48 | 839,514 | +0.03(+0.06%) |
May 20, 2022 | 43.04 | 43.47 | 42.66 | 43.46 | 1,004,989 | +0.50(+1.17%) |
May 19, 2022 | 42.54 | 43.10 | 42.10 | 42.95 | 1,177,826 | +0.40(+0.94%) |
May 18, 2022 | 42.12 | 43.25 | 41.99 | 42.55 | 1,416,341 | +0.79(+1.90%) |
May 17, 2022 | 41.11 | 41.78 | 40.55 | 41.76 | 533,190 | +0.84(+2.05%) |
May 16, 2022 | 40.70 | 41.16 | 40.36 | 40.92 | 505,664 | +0.28(+0.70%) |
May 13, 2022 | 40.43 | 40.65 | 40.07 | 40.64 | 674,665 | +0.41(+1.02%) |
May 12, 2022 | 39.74 | 40.23 | 39.31 | 40.22 | 1,239,882 | +0.43(+1.08%) |
May 11, 2022 | 40.06 | 40.45 | 39.70 | 39.80 | 1,494,708 | -0.47(-1.16%) |
May 10, 2022 | 40.66 | 41.45 | 39.71 | 40.26 | 842,380 | -0.15(-0.36%) |
May 09, 2022 | 40.53 | 40.65 | 40.12 | 40.41 | 1,154,543 | -0.34(-0.83%) |
May 06, 2022 | 40.42 | 40.85 | 40.14 | 40.74 | 949,214 | +0.38(+0.95%) |
May 05, 2022 | 40.62 | 40.72 | 40.17 | 40.36 | 801,658 | -0.47(-1.16%) |
May 04, 2022 | 39.85 | 40.89 | 39.83 | 40.84 | 1,062,762 | +1.05(+2.64%) |
May 03, 2022 | 40.29 | 40.57 | 39.74 | 39.79 | 856,685 | -0.21(-0.52%) |
May 02, 2022 | 40.49 | 40.54 | 39.30 | 40.00 | 1,057,263 | -0.47(-1.17%) |
Apr 29, 2022 | 41.16 | 41.20 | 40.41 | 40.47 | 1,044,374 | -0.86(-2.08%) |
Apr 28, 2022 | 41.59 | 41.64 | 41.06 | 41.33 | 1,216,384 | -0.12(-0.29%) |
Apr 27, 2022 | 43.05 | 43.05 | 41.37 | 41.45 | 1,546,146 | -0.91(-2.15%) |
Apr 26, 2022 | 42.86 | 43.01 | 42.16 | 42.36 | 1,015,446 | -0.52(-1.21%) |
Apr 25, 2022 | 43.32 | 43.34 | 42.33 | 42.88 | 944,289 | -0.56(-1.28%) |
Apr 22, 2022 | 44.64 | 44.76 | 43.37 | 43.44 | 1,782,197 | -1.12(-2.52%) |
Apr 21, 2022 | 44.86 | 45.06 | 44.53 | 44.56 | 1,039,153 | -0.36(-0.79%) |
Apr 20, 2022 | 44.86 | 45.27 | 44.86 | 44.92 | 751,727 | +0.51(+1.15%) |
Apr 19, 2022 | 44.39 | 44.65 | 44.12 | 44.40 | 1,054,687 | +0.12(+0.27%) |
Apr 18, 2022 | 44.60 | 44.90 | 44.10 | 44.29 | 617,012 | -0.36(-0.82%) |
Apr 14, 2022 | 44.21 | 44.96 | 44.08 | 44.65 | 1,041,068 | +0.40(+0.91%) |
Apr 13, 2022 | 44.37 | 44.71 | 43.89 | 44.25 | 982,766 | -0.26(-0.59%) |
Apr 12, 2022 | 44.11 | 44.98 | 43.95 | 44.51 | 843,291 | +0.27(+0.62%) |
Apr 11, 2022 | 44.40 | 45.15 | 43.98 | 44.24 | 1,549,758 | +0.26(+0.58%) |
Apr 08, 2022 | 43.46 | 44.51 | 43.44 | 43.98 | 754,394 | +0.75(+1.73%) |
Apr 07, 2022 | 43.59 | 43.83 | 43.21 | 43.24 | 946,243 | -0.38(-0.88%) |
Apr 06, 2022 | 43.04 | 43.84 | 42.85 | 43.62 | 589,531 | +0.57(+1.34%) |
Apr 05, 2022 | 43.02 | 43.57 | 42.83 | 43.04 | 804,557 | +0.15(+0.34%) |
Apr 04, 2022 | 43.19 | 43.29 | 42.52 | 42.90 | 585,006 | -0.44(-1.01%) |