Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.30 | 41.97 | 41.21 | 41.88 | 328,282 | +0.31(+0.75%) |
Jun 29, 2022 | 42.04 | 42.20 | 41.22 | 41.57 | 417,373 | -0.49(-1.16%) |
Jun 28, 2022 | 42.25 | 42.70 | 41.87 | 42.06 | 398,455 | +0.15(+0.36%) |
Jun 27, 2022 | 41.29 | 42.02 | 41.22 | 41.90 | 286,387 | +0.80(+1.94%) |
Jun 24, 2022 | 40.20 | 41.42 | 40.16 | 41.11 | 911,739 | +0.98(+2.44%) |
Jun 23, 2022 | 40.44 | 40.72 | 39.94 | 40.13 | 570,798 | -0.02(-0.05%) |
Jun 22, 2022 | 39.41 | 40.53 | 39.39 | 40.15 | 444,177 | +0.45(+1.14%) |
Jun 21, 2022 | 39.01 | 40.06 | 38.56 | 39.69 | 481,790 | +0.83(+2.13%) |
Jun 17, 2022 | 40.21 | 40.48 | 38.55 | 38.87 | 1,224,490 | -0.96(-2.41%) |
Jun 16, 2022 | 39.96 | 40.02 | 39.26 | 39.83 | 670,504 | -0.54(-1.33%) |
Jun 15, 2022 | 40.33 | 41.18 | 40.01 | 40.36 | 873,869 | +0.29(+0.73%) |
Jun 14, 2022 | 40.75 | 41.03 | 39.52 | 40.07 | 619,553 | -0.99(-2.42%) |
Jun 13, 2022 | 42.49 | 42.72 | 40.82 | 41.07 | 689,949 | -1.87(-4.37%) |
Jun 10, 2022 | 42.63 | 43.39 | 42.34 | 42.94 | 350,610 | +0.00(+0.00%) |
Jun 09, 2022 | 43.40 | 43.70 | 42.79 | 42.94 | 406,019 | -0.37(-0.86%) |
Jun 08, 2022 | 43.58 | 43.89 | 43.25 | 43.31 | 335,801 | -0.40(-0.92%) |
Jun 07, 2022 | 43.52 | 43.79 | 43.04 | 43.71 | 288,997 | +0.17(+0.39%) |
Jun 06, 2022 | 43.48 | 43.98 | 43.10 | 43.55 | 498,306 | +0.51(+1.19%) |
Jun 03, 2022 | 43.17 | 43.37 | 42.81 | 43.03 | 282,185 | -0.40(-0.92%) |
Jun 02, 2022 | 43.01 | 43.47 | 41.99 | 43.43 | 338,108 | +0.62(+1.46%) |
Jun 01, 2022 | 43.01 | 43.01 | 42.30 | 42.81 | 373,759 | -0.02(-0.04%) |
May 31, 2022 | 42.88 | 43.09 | 42.42 | 42.83 | 749,362 | -0.34(-0.78%) |
May 27, 2022 | 42.97 | 43.28 | 42.86 | 43.16 | 335,199 | +0.08(+0.19%) |
May 26, 2022 | 43.38 | 43.45 | 42.88 | 43.08 | 382,314 | +0.01(+0.02%) |
May 25, 2022 | 42.87 | 43.30 | 42.59 | 43.07 | 480,054 | +0.14(+0.33%) |
May 24, 2022 | 42.28 | 43.03 | 41.74 | 42.93 | 459,520 | +0.62(+1.48%) |
May 23, 2022 | 42.30 | 42.76 | 41.91 | 42.31 | 379,382 | +0.42(+1.00%) |
May 20, 2022 | 42.42 | 42.53 | 41.08 | 41.89 | 610,783 | -0.56(-1.32%) |
May 19, 2022 | 42.20 | 42.67 | 41.95 | 42.45 | 621,638 | -0.03(-0.07%) |
May 18, 2022 | 42.70 | 43.18 | 42.22 | 42.47 | 462,417 | +0.13(+0.31%) |
May 17, 2022 | 41.94 | 42.36 | 41.17 | 42.34 | 357,326 | +0.72(+1.73%) |
May 16, 2022 | 41.14 | 41.76 | 40.93 | 41.62 | 413,957 | +0.57(+1.39%) |
May 13, 2022 | 40.87 | 41.18 | 40.39 | 41.06 | 436,069 | +0.34(+0.82%) |
May 12, 2022 | 40.81 | 40.92 | 39.88 | 40.72 | 526,188 | -0.10(-0.25%) |
May 11, 2022 | 40.90 | 41.66 | 40.51 | 40.82 | 505,598 | -0.07(-0.18%) |
May 10, 2022 | 41.26 | 41.80 | 40.26 | 40.90 | 535,945 | -0.34(-0.81%) |
May 09, 2022 | 40.57 | 41.62 | 40.43 | 41.23 | 636,872 | +0.42(+1.03%) |
May 06, 2022 | 40.03 | 41.02 | 40.03 | 40.81 | 548,738 | +0.53(+1.32%) |
May 05, 2022 | 41.99 | 41.99 | 39.92 | 40.28 | 641,952 | -1.32(-3.16%) |
May 04, 2022 | 41.06 | 41.66 | 40.85 | 41.60 | 578,076 | +0.72(+1.76%) |
May 03, 2022 | 40.12 | 40.92 | 39.84 | 40.88 | 732,807 | +0.97(+2.43%) |
May 02, 2022 | 40.47 | 40.71 | 39.50 | 39.91 | 566,998 | -0.34(-0.86%) |
Apr 29, 2022 | 41.14 | 41.29 | 40.03 | 40.25 | 3,113,750 | -0.93(-2.26%) |
Apr 28, 2022 | 41.38 | 41.54 | 40.79 | 41.19 | 764,929 | +0.07(+0.16%) |
Apr 27, 2022 | 41.62 | 41.97 | 41.05 | 41.12 | 818,089 | -0.50(-1.21%) |
Apr 26, 2022 | 41.52 | 42.34 | 41.43 | 41.62 | 542,760 | -0.03(-0.07%) |
Apr 25, 2022 | 42.79 | 43.03 | 41.06 | 41.65 | 586,803 | -1.11(-2.60%) |
Apr 22, 2022 | 42.91 | 43.20 | 42.53 | 42.76 | 664,021 | -0.21(-0.50%) |
Apr 21, 2022 | 43.84 | 44.30 | 42.94 | 42.98 | 645,064 | -0.66(-1.52%) |
Apr 20, 2022 | 43.60 | 44.22 | 43.42 | 43.64 | 411,686 | +0.42(+0.97%) |
Apr 19, 2022 | 42.87 | 43.41 | 42.87 | 43.22 | 344,769 | +0.48(+1.13%) |
Apr 18, 2022 | 42.81 | 43.60 | 42.42 | 42.73 | 585,507 | +0.03(+0.07%) |
Apr 14, 2022 | 42.55 | 43.04 | 42.44 | 42.71 | 503,490 | +0.49(+1.17%) |
Apr 13, 2022 | 42.73 | 42.99 | 42.05 | 42.21 | 376,062 | -0.42(-0.98%) |
Apr 12, 2022 | 42.76 | 43.10 | 42.41 | 42.63 | 548,152 | -0.11(-0.26%) |
Apr 11, 2022 | 43.32 | 44.04 | 42.53 | 42.74 | 415,727 | -0.32(-0.74%) |
Apr 08, 2022 | 42.92 | 43.48 | 42.78 | 43.06 | 340,930 | +0.15(+0.35%) |
Apr 07, 2022 | 43.56 | 43.58 | 42.77 | 42.91 | 361,077 | -0.64(-1.48%) |
Apr 06, 2022 | 42.86 | 43.67 | 42.73 | 43.56 | 357,631 | +0.76(+1.79%) |
Apr 05, 2022 | 42.96 | 43.55 | 42.49 | 42.79 | 431,053 | -0.19(-0.43%) |
Apr 04, 2022 | 43.81 | 43.81 | 42.31 | 42.98 | 794,268 | -1.02(-2.31%) |