Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.36 | 38.63 | 37.89 | 38.21 | 3,801,983 | -0.56(-1.44%) |
Jun 29, 2022 | 38.82 | 38.95 | 38.38 | 38.77 | 2,165,442 | +0.09(+0.24%) |
Jun 28, 2022 | 39.13 | 39.64 | 38.58 | 38.68 | 3,375,989 | -0.43(-1.10%) |
Jun 27, 2022 | 39.31 | 39.54 | 38.93 | 39.11 | 2,318,847 | -0.03(-0.07%) |
Jun 24, 2022 | 37.87 | 39.16 | 37.79 | 39.13 | 5,654,000 | +1.57(+4.18%) |
Jun 23, 2022 | 37.53 | 37.83 | 36.92 | 37.56 | 2,820,512 | -0.11(-0.29%) |
Jun 22, 2022 | 37.61 | 37.95 | 37.17 | 37.67 | 3,581,195 | -0.58(-1.53%) |
Jun 21, 2022 | 38.33 | 38.66 | 37.99 | 38.26 | 4,615,989 | -0.43(-1.11%) |
Jun 17, 2022 | 39.12 | 39.38 | 38.28 | 38.69 | 8,088,144 | -0.33(-0.84%) |
Jun 16, 2022 | 39.47 | 39.58 | 38.51 | 39.01 | 4,537,582 | -1.22(-3.04%) |
Jun 15, 2022 | 40.42 | 40.68 | 39.66 | 40.24 | 4,648,549 | +0.39(+0.99%) |
Jun 14, 2022 | 39.40 | 40.22 | 39.26 | 39.85 | 3,602,430 | +0.44(+1.11%) |
Jun 13, 2022 | 40.59 | 40.63 | 39.19 | 39.41 | 3,842,160 | -1.70(-4.13%) |
Jun 10, 2022 | 41.32 | 41.50 | 40.79 | 41.11 | 3,386,728 | -1.17(-2.77%) |
Jun 09, 2022 | 43.05 | 43.12 | 42.25 | 42.28 | 3,035,683 | -0.91(-2.11%) |
Jun 08, 2022 | 43.42 | 43.69 | 43.04 | 43.19 | 1,949,034 | -0.59(-1.36%) |
Jun 07, 2022 | 42.91 | 43.84 | 42.65 | 43.78 | 2,512,845 | +0.61(+1.42%) |
Jun 06, 2022 | 43.15 | 43.59 | 42.82 | 43.17 | 2,868,885 | +0.16(+0.36%) |
Jun 03, 2022 | 43.12 | 43.45 | 42.93 | 43.02 | 1,964,360 | -0.37(-0.86%) |
Jun 02, 2022 | 43.63 | 43.78 | 42.52 | 43.39 | 3,016,705 | +0.05(+0.11%) |
Jun 01, 2022 | 44.21 | 44.31 | 42.86 | 43.34 | 3,460,917 | -0.91(-2.06%) |
May 31, 2022 | 44.47 | 44.92 | 44.08 | 44.26 | 5,820,194 | -0.79(-1.74%) |
May 27, 2022 | 44.76 | 45.04 | 44.34 | 45.04 | 2,950,709 | +0.58(+1.29%) |
May 26, 2022 | 43.90 | 44.65 | 43.81 | 44.47 | 2,670,474 | +1.14(+2.64%) |
May 25, 2022 | 42.50 | 43.49 | 42.41 | 43.32 | 3,655,110 | +0.63(+1.48%) |
May 24, 2022 | 43.25 | 43.50 | 41.68 | 42.69 | 3,739,446 | -0.86(-1.97%) |
May 23, 2022 | 43.49 | 43.98 | 43.20 | 43.55 | 3,035,668 | +0.60(+1.39%) |
May 20, 2022 | 43.69 | 43.83 | 42.26 | 42.95 | 4,358,610 | -0.31(-0.71%) |
May 19, 2022 | 43.27 | 43.76 | 42.70 | 43.26 | 3,673,870 | -0.46(-1.06%) |
May 18, 2022 | 44.13 | 44.38 | 43.57 | 43.72 | 3,980,087 | -0.77(-1.73%) |
May 17, 2022 | 43.97 | 44.62 | 43.42 | 44.49 | 3,122,132 | +1.17(+2.69%) |
May 16, 2022 | 43.35 | 43.64 | 42.66 | 43.32 | 3,844,723 | +0.09(+0.21%) |
May 13, 2022 | 43.20 | 43.86 | 42.93 | 43.23 | 2,850,902 | +0.19(+0.44%) |
May 12, 2022 | 43.24 | 43.36 | 42.24 | 43.04 | 3,325,058 | -0.08(-0.19%) |
May 11, 2022 | 43.26 | 44.48 | 42.98 | 43.12 | 3,468,628 | -0.16(-0.38%) |
May 10, 2022 | 43.66 | 43.99 | 42.50 | 43.29 | 3,680,685 | +0.04(+0.08%) |
May 09, 2022 | 43.20 | 44.14 | 43.10 | 43.25 | 4,570,669 | -0.32(-0.73%) |
May 06, 2022 | 43.43 | 43.69 | 42.82 | 43.57 | 2,782,305 | +0.05(+0.10%) |
May 05, 2022 | 43.44 | 43.86 | 42.91 | 43.52 | 3,233,115 | -0.34(-0.78%) |
May 04, 2022 | 42.47 | 43.88 | 42.34 | 43.87 | 3,085,985 | +1.51(+3.57%) |
May 03, 2022 | 42.11 | 42.90 | 42.06 | 42.36 | 3,135,679 | +0.24(+0.58%) |
May 02, 2022 | 42.12 | 42.39 | 41.35 | 42.11 | 3,063,564 | +0.24(+0.58%) |
Apr 29, 2022 | 43.21 | 43.54 | 41.72 | 41.87 | 5,174,178 | -1.09(-2.53%) |
Apr 28, 2022 | 43.70 | 44.51 | 41.12 | 42.95 | 5,803,357 | +0.11(+0.25%) |
Apr 27, 2022 | 42.80 | 43.39 | 42.55 | 42.84 | 3,010,578 | +0.31(+0.72%) |
Apr 26, 2022 | 42.82 | 43.31 | 42.54 | 42.54 | 3,525,445 | -0.43(-0.99%) |
Apr 25, 2022 | 42.74 | 43.13 | 41.88 | 42.96 | 2,673,779 | -0.21(-0.48%) |
Apr 22, 2022 | 44.63 | 44.68 | 43.14 | 43.17 | 2,573,703 | -1.78(-3.96%) |
Apr 21, 2022 | 44.95 | 45.44 | 44.77 | 44.95 | 2,799,237 | +0.25(+0.57%) |
Apr 20, 2022 | 44.20 | 44.91 | 44.12 | 44.70 | 2,689,208 | +0.69(+1.56%) |
Apr 19, 2022 | 43.21 | 44.02 | 42.97 | 44.01 | 1,938,740 | +1.08(+2.51%) |
Apr 18, 2022 | 42.91 | 43.40 | 42.66 | 42.93 | 1,597,980 | +0.03(+0.06%) |
Apr 14, 2022 | 42.61 | 43.12 | 42.61 | 42.91 | 1,817,737 | +0.34(+0.81%) |
Apr 13, 2022 | 41.85 | 42.73 | 41.85 | 42.56 | 1,843,168 | +0.37(+0.88%) |
Apr 12, 2022 | 42.04 | 42.63 | 41.96 | 42.19 | 2,343,270 | -0.03(-0.06%) |
Apr 11, 2022 | 42.54 | 43.51 | 42.17 | 42.22 | 2,938,003 | -0.03(-0.06%) |
Apr 08, 2022 | 41.63 | 42.30 | 41.57 | 42.25 | 2,961,943 | +1.19(+2.91%) |
Apr 07, 2022 | 41.22 | 41.32 | 40.48 | 41.05 | 2,237,533 | -0.28(-0.68%) |
Apr 06, 2022 | 41.22 | 41.46 | 40.98 | 41.33 | 2,374,333 | -0.08(-0.20%) |
Apr 05, 2022 | 41.33 | 41.92 | 41.26 | 41.41 | 2,731,365 | -0.11(-0.26%) |
Apr 04, 2022 | 41.75 | 41.87 | 41.05 | 41.52 | 2,518,327 | -0.36(-0.86%) |