Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.32 | 0 | +0.16(+0.42%) | |||
Jun 29, 2022 | 37.86 | 38.40 | 37.86 | 38.16 | 677,419 | +0.13(+0.34%) |
Jun 28, 2022 | 38.31 | 38.51 | 37.91 | 38.03 | 534,358 | -0.10(-0.26%) |
Jun 27, 2022 | 38.68 | 38.68 | 38.12 | 38.13 | 708,439 | -0.42(-1.09%) |
Jun 24, 2022 | 38.15 | 38.70 | 38.10 | 38.55 | 411,382 | +0.37(+0.97%) |
Jun 23, 2022 | 37.21 | 38.25 | 37.20 | 38.18 | 651,103 | +1.08(+2.91%) |
Jun 22, 2022 | 36.73 | 37.31 | 36.61 | 37.10 | 600,020 | +0.14(+0.38%) |
Jun 21, 2022 | 37.14 | 37.54 | 36.87 | 36.96 | 608,400 | +0.01(+0.03%) |
Jun 20, 2022 | 36.85 | 37.37 | 36.70 | 36.95 | 240,210 | +0.11(+0.30%) |
Jun 17, 2022 | 36.88 | 37.46 | 36.82 | 36.84 | 1,686,614 | +0.20(+0.55%) |
Jun 16, 2022 | 36.72 | 36.85 | 36.17 | 36.64 | 620,884 | -0.38(-1.03%) |
Jun 15, 2022 | 37.16 | 37.65 | 36.66 | 37.02 | 741,755 | -0.12(-0.32%) |
Jun 14, 2022 | 38.81 | 38.92 | 37.09 | 37.14 | 748,034 | -1.77(-4.55%) |
Jun 13, 2022 | 39.29 | 39.44 | 38.32 | 38.91 | 765,721 | -0.85(-2.14%) |
Jun 10, 2022 | 39.65 | 40.22 | 39.63 | 39.76 | 790,946 | -0.23(-0.58%) |
Jun 09, 2022 | 39.90 | 40.28 | 39.88 | 39.99 | 719,756 | +0.04(+0.10%) |
Jun 08, 2022 | 39.07 | 39.97 | 39.05 | 39.95 | 710,804 | +0.79(+2.02%) |
Jun 07, 2022 | 38.79 | 39.17 | 38.66 | 39.16 | 616,228 | +0.36(+0.93%) |
Jun 06, 2022 | 38.77 | 39.16 | 38.38 | 38.80 | 287,317 | +0.26(+0.67%) |
Jun 03, 2022 | 38.09 | 39.13 | 38.09 | 38.54 | 468,060 | +0.23(+0.60%) |
Jun 02, 2022 | 37.78 | 38.41 | 37.61 | 38.31 | 510,288 | +0.57(+1.51%) |
Jun 01, 2022 | 38.21 | 38.37 | 37.58 | 37.74 | 799,926 | -0.62(-1.62%) |
May 31, 2022 | 38.61 | 38.84 | 38.13 | 38.36 | 1,810,938 | -0.36(-0.93%) |
May 30, 2022 | 38.76 | 38.87 | 38.42 | 38.72 | 269,001 | -0.11(-0.28%) |
May 27, 2022 | 39.59 | 39.59 | 38.55 | 38.83 | 553,865 | -0.68(-1.72%) |
May 26, 2022 | 38.93 | 39.65 | 38.92 | 39.51 | 442,187 | +0.58(+1.49%) |
May 25, 2022 | 38.85 | 39.22 | 38.80 | 38.93 | 705,914 | +0.03(+0.08%) |
May 24, 2022 | 39.35 | 39.44 | 38.78 | 38.90 | 653,299 | -0.49(-1.24%) |
May 20, 2022 | 39.39 | 0 | +0.51(+1.31%) | |||
May 19, 2022 | 38.29 | 39.28 | 38.29 | 38.88 | 497,668 | +0.30(+0.78%) |
May 18, 2022 | 38.24 | 38.64 | 37.98 | 38.58 | 564,068 | +0.28(+0.73%) |
May 17, 2022 | 38.94 | 38.94 | 38.26 | 38.30 | 567,550 | -0.28(-0.73%) |
May 16, 2022 | 38.13 | 38.84 | 38.13 | 38.58 | 314,009 | +0.23(+0.60%) |
May 13, 2022 | 37.99 | 38.72 | 37.75 | 38.35 | 402,808 | +0.64(+1.70%) |
May 12, 2022 | 37.64 | 38.00 | 37.25 | 37.71 | 567,477 | -0.50(-1.31%) |
May 11, 2022 | 38.27 | 39.65 | 38.04 | 38.21 | 877,971 | +0.55(+1.46%) |
May 10, 2022 | 38.50 | 38.95 | 37.37 | 37.66 | 763,041 | -0.80(-2.08%) |
May 09, 2022 | 38.97 | 38.97 | 38.05 | 38.46 | 318,493 | -0.79(-2.01%) |
May 06, 2022 | 38.87 | 39.50 | 38.85 | 39.25 | 380,358 | +0.17(+0.44%) |
May 05, 2022 | 39.48 | 39.71 | 38.80 | 39.08 | 325,639 | -0.45(-1.14%) |
May 04, 2022 | 39.12 | 39.83 | 38.85 | 39.53 | 406,718 | +0.56(+1.44%) |
May 03, 2022 | 38.79 | 39.39 | 38.76 | 38.97 | 504,926 | +0.10(+0.26%) |
May 02, 2022 | 38.53 | 38.94 | 38.32 | 38.87 | 421,525 | +0.10(+0.26%) |
Apr 29, 2022 | 39.25 | 39.36 | 38.54 | 38.77 | 539,436 | -0.60(-1.52%) |
Apr 28, 2022 | 39.73 | 39.98 | 39.29 | 39.37 | 456,929 | -0.35(-0.88%) |
Apr 27, 2022 | 39.50 | 40.01 | 39.49 | 39.72 | 512,236 | +0.12(+0.30%) |
Apr 26, 2022 | 39.78 | 40.02 | 39.35 | 39.60 | 474,206 | -0.20(-0.50%) |
Apr 25, 2022 | 40.32 | 40.50 | 39.31 | 39.80 | 550,543 | -0.46(-1.14%) |
Apr 22, 2022 | 40.17 | 40.69 | 39.82 | 40.26 | 3,780,976 | +0.01(+0.02%) |
Apr 21, 2022 | 40.42 | 40.97 | 40.02 | 40.25 | 773,973 | -0.15(-0.37%) |
Apr 20, 2022 | 40.24 | 40.71 | 39.92 | 40.40 | 628,110 | +0.45(+1.13%) |
Apr 19, 2022 | 39.33 | 40.38 | 39.33 | 39.95 | 471,063 | +0.59(+1.50%) |
Apr 18, 2022 | 39.88 | 39.89 | 39.10 | 39.36 | 430,203 | -0.65(-1.62%) |
Apr 14, 2022 | 40.01 | 0 | -0.23(-0.57%) | |||
Apr 13, 2022 | 39.71 | 40.34 | 39.44 | 40.24 | 683,512 | +0.35(+0.88%) |
Apr 12, 2022 | 40.10 | 40.18 | 39.60 | 39.89 | 633,756 | -0.30(-0.75%) |
Apr 11, 2022 | 41.45 | 41.57 | 39.64 | 40.19 | 1,523,940 | -1.62(-3.87%) |
Apr 08, 2022 | 42.22 | 42.44 | 41.75 | 41.81 | 601,164 | -0.50(-1.18%) |
Apr 07, 2022 | 42.10 | 42.49 | 41.96 | 42.31 | 694,847 | +0.27(+0.64%) |
Apr 06, 2022 | 40.92 | 42.28 | 40.45 | 42.04 | 1,121,723 | +1.10(+2.69%) |
Apr 05, 2022 | 41.43 | 42.04 | 40.93 | 40.94 | 727,810 | -0.39(-0.94%) |
Apr 04, 2022 | 41.29 | 41.41 | 40.88 | 41.33 | 588,475 | -0.27(-0.65%) |