Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.10 | 40.23 | 38.72 | 39.47 | 1,255,840 | -0.66(-1.64%) |
Jun 29, 2022 | 40.86 | 41.17 | 39.68 | 40.13 | 1,006,059 | -0.21(-0.52%) |
Jun 28, 2022 | 41.15 | 41.98 | 39.97 | 40.34 | 1,448,710 | +0.12(+0.30%) |
Jun 27, 2022 | 41.16 | 41.17 | 39.41 | 40.22 | 1,910,932 | -0.05(-0.14%) |
Jun 24, 2022 | 35.89 | 40.83 | 35.61 | 40.28 | 4,665,977 | +5.14(+14.64%) |
Jun 23, 2022 | 36.18 | 36.26 | 34.23 | 35.13 | 1,605,697 | -0.68(-1.89%) |
Jun 22, 2022 | 35.26 | 36.23 | 34.68 | 35.81 | 1,317,650 | -1.65(-4.40%) |
Jun 21, 2022 | 36.41 | 37.78 | 35.93 | 37.46 | 1,502,949 | +1.84(+5.17%) |
Jun 17, 2022 | 37.56 | 38.00 | 34.87 | 35.62 | 3,782,285 | -2.02(-5.36%) |
Jun 16, 2022 | 39.30 | 39.68 | 37.32 | 37.64 | 1,796,293 | -2.50(-6.23%) |
Jun 15, 2022 | 41.25 | 41.71 | 39.51 | 40.14 | 1,691,943 | -1.04(-2.54%) |
Jun 14, 2022 | 43.91 | 43.99 | 40.39 | 41.18 | 1,185,749 | -1.76(-4.10%) |
Jun 13, 2022 | 43.59 | 44.02 | 41.17 | 42.94 | 1,652,395 | -2.47(-5.45%) |
Jun 10, 2022 | 45.68 | 46.72 | 43.93 | 45.42 | 1,070,472 | -1.33(-2.84%) |
Jun 09, 2022 | 48.76 | 48.80 | 46.75 | 46.75 | 1,186,585 | -2.62(-5.31%) |
Jun 08, 2022 | 49.34 | 50.04 | 48.54 | 49.37 | 962,611 | +0.42(+0.86%) |
Jun 07, 2022 | 48.18 | 49.18 | 47.82 | 48.95 | 1,049,839 | +0.57(+1.17%) |
Jun 06, 2022 | 46.93 | 48.43 | 46.66 | 48.38 | 1,533,960 | +1.47(+3.13%) |
Jun 03, 2022 | 45.84 | 46.97 | 44.88 | 46.91 | 909,050 | +1.31(+2.87%) |
Jun 02, 2022 | 46.38 | 47.13 | 45.40 | 45.60 | 1,163,296 | -1.00(-2.14%) |
Jun 01, 2022 | 46.62 | 47.58 | 46.62 | 46.60 | 1,456,115 | +0.45(+0.97%) |
May 31, 2022 | 47.84 | 48.78 | 45.56 | 46.15 | 1,266,545 | -1.23(-2.59%) |
May 27, 2022 | 46.59 | 47.75 | 46.33 | 47.38 | 739,633 | +0.19(+0.41%) |
May 26, 2022 | 46.45 | 47.85 | 46.41 | 47.19 | 1,074,967 | +1.60(+3.52%) |
May 25, 2022 | 43.89 | 45.95 | 43.84 | 45.58 | 1,478,090 | +1.86(+4.26%) |
May 24, 2022 | 43.40 | 44.41 | 42.60 | 43.72 | 1,346,982 | -0.35(-0.79%) |
May 23, 2022 | 42.35 | 44.15 | 42.08 | 44.07 | 843,280 | +2.26(+5.42%) |
May 20, 2022 | 42.70 | 43.21 | 40.98 | 41.81 | 1,148,227 | -0.50(-1.19%) |
May 19, 2022 | 42.07 | 43.54 | 41.30 | 42.31 | 1,179,941 | -0.61(-1.41%) |
May 18, 2022 | 44.53 | 44.90 | 42.31 | 42.92 | 1,273,954 | -1.15(-2.60%) |
May 17, 2022 | 44.35 | 45.00 | 43.56 | 44.06 | 1,088,477 | +0.54(+1.24%) |
May 16, 2022 | 41.77 | 43.97 | 41.50 | 43.52 | 1,609,082 | +2.15(+5.21%) |
May 13, 2022 | 41.28 | 42.28 | 41.01 | 41.37 | 1,442,276 | +0.93(+2.29%) |
May 12, 2022 | 40.69 | 40.79 | 38.78 | 40.44 | 1,502,383 | -0.25(-0.61%) |
May 11, 2022 | 41.91 | 43.12 | 40.44 | 40.69 | 1,066,065 | -0.50(-1.22%) |
May 10, 2022 | 41.49 | 42.54 | 39.96 | 41.19 | 1,587,182 | +0.46(+1.14%) |
May 09, 2022 | 43.03 | 43.21 | 40.19 | 40.73 | 1,991,388 | -3.69(-8.31%) |
May 06, 2022 | 44.84 | 45.26 | 43.55 | 44.42 | 1,303,106 | +0.29(+0.66%) |
May 05, 2022 | 45.94 | 46.39 | 42.77 | 44.12 | 1,226,350 | -1.93(-4.20%) |
May 04, 2022 | 44.54 | 46.26 | 43.87 | 46.06 | 1,155,967 | +2.60(+5.98%) |
May 03, 2022 | 41.02 | 43.79 | 40.99 | 43.46 | 1,220,384 | +2.48(+6.05%) |
May 02, 2022 | 41.82 | 42.23 | 40.21 | 40.98 | 1,239,784 | -0.98(-2.32%) |
Apr 29, 2022 | 43.29 | 44.26 | 41.72 | 41.96 | 1,595,315 | -1.15(-2.66%) |
Apr 28, 2022 | 39.20 | 43.45 | 38.80 | 43.10 | 2,423,454 | +4.16(+10.67%) |
Apr 27, 2022 | 38.73 | 39.85 | 38.14 | 38.95 | 1,599,616 | +0.50(+1.30%) |
Apr 26, 2022 | 39.66 | 40.89 | 38.31 | 38.45 | 1,716,747 | -1.21(-3.06%) |
Apr 25, 2022 | 40.11 | 40.11 | 37.99 | 39.66 | 2,215,296 | -2.03(-4.88%) |
Apr 22, 2022 | 42.87 | 44.07 | 41.24 | 41.69 | 2,049,445 | -1.59(-3.66%) |
Apr 21, 2022 | 45.77 | 46.03 | 43.16 | 43.28 | 2,983,820 | -2.00(-4.41%) |
Apr 20, 2022 | 45.22 | 45.88 | 44.86 | 45.27 | 2,016,914 | +0.36(+0.79%) |
Apr 19, 2022 | 44.78 | 45.54 | 44.33 | 44.92 | 1,136,334 | -0.09(-0.20%) |
Apr 18, 2022 | 45.05 | 45.71 | 44.21 | 45.01 | 1,318,524 | +0.46(+1.04%) |
Apr 14, 2022 | 43.86 | 44.82 | 43.66 | 44.54 | 905,164 | +0.60(+1.37%) |
Apr 13, 2022 | 43.15 | 43.98 | 42.40 | 43.94 | 1,117,822 | +1.74(+4.13%) |
Apr 12, 2022 | 41.47 | 43.10 | 41.47 | 42.20 | 1,855,175 | +1.47(+3.60%) |
Apr 11, 2022 | 40.87 | 41.23 | 40.24 | 40.73 | 1,834,618 | -0.55(-1.32%) |
Apr 08, 2022 | 41.06 | 41.62 | 40.49 | 41.28 | 1,307,250 | +0.52(+1.27%) |
Apr 07, 2022 | 40.96 | 41.75 | 39.69 | 40.76 | 1,700,085 | +0.08(+0.20%) |
Apr 06, 2022 | 40.61 | 40.98 | 40.07 | 40.68 | 1,799,205 | +0.55(+1.36%) |
Apr 05, 2022 | 40.43 | 41.65 | 39.99 | 40.13 | 1,908,087 | -0.69(-1.70%) |
Apr 04, 2022 | 40.83 | 41.70 | 40.05 | 40.83 | 1,382,916 | +0.54(+1.33%) |