Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.95 | 38.22 | 37.49 | 37.81 | 3,842,585 | -0.55(-1.44%) |
Jun 29, 2022 | 38.41 | 38.54 | 37.98 | 38.36 | 2,188,568 | +0.09(+0.24%) |
Jun 28, 2022 | 38.72 | 39.23 | 38.17 | 38.27 | 3,412,043 | -0.42(-1.10%) |
Jun 27, 2022 | 38.89 | 39.13 | 38.52 | 38.69 | 2,343,611 | -0.03(-0.07%) |
Jun 24, 2022 | 37.47 | 38.74 | 37.39 | 38.72 | 5,714,381 | +1.55(+4.18%) |
Jun 23, 2022 | 37.14 | 37.43 | 36.53 | 37.16 | 2,850,634 | -0.11(-0.29%) |
Jun 22, 2022 | 37.21 | 37.54 | 36.78 | 37.27 | 3,619,439 | -0.58(-1.53%) |
Jun 21, 2022 | 37.92 | 38.25 | 37.59 | 37.85 | 4,665,285 | -0.42(-1.11%) |
Jun 17, 2022 | 38.71 | 38.96 | 37.88 | 38.28 | 8,174,519 | -0.33(-0.84%) |
Jun 16, 2022 | 39.05 | 39.16 | 38.10 | 38.60 | 4,586,041 | -1.21(-3.04%) |
Jun 15, 2022 | 39.99 | 40.25 | 39.24 | 39.81 | 4,698,192 | +0.39(+0.99%) |
Jun 14, 2022 | 38.98 | 39.79 | 38.85 | 39.42 | 3,640,902 | +0.43(+1.11%) |
Jun 13, 2022 | 40.16 | 40.20 | 38.77 | 38.99 | 3,883,192 | -1.68(-4.13%) |
Jun 10, 2022 | 40.88 | 41.06 | 40.36 | 40.67 | 3,422,895 | -1.16(-2.77%) |
Jun 09, 2022 | 42.60 | 42.67 | 41.80 | 41.83 | 3,068,102 | -0.90(-2.12%) |
Jun 08, 2022 | 42.96 | 43.23 | 42.59 | 42.73 | 1,969,849 | -0.59(-1.36%) |
Jun 07, 2022 | 42.45 | 43.38 | 42.20 | 43.32 | 2,539,680 | +0.61(+1.42%) |
Jun 06, 2022 | 42.70 | 43.13 | 42.37 | 42.71 | 2,899,523 | +0.15(+0.36%) |
Jun 03, 2022 | 42.66 | 42.99 | 42.48 | 42.56 | 1,985,338 | -0.37(-0.86%) |
Jun 02, 2022 | 43.17 | 43.32 | 42.07 | 42.93 | 3,048,921 | +0.05(+0.11%) |
Jun 01, 2022 | 43.74 | 43.84 | 42.41 | 42.89 | 3,497,877 | -0.90(-2.06%) |
May 31, 2022 | 44.00 | 44.44 | 43.62 | 43.79 | 5,882,349 | -0.78(-1.74%) |
May 27, 2022 | 44.29 | 44.57 | 43.87 | 44.57 | 2,982,220 | +0.57(+1.29%) |
May 26, 2022 | 43.44 | 44.18 | 43.35 | 44.00 | 2,698,993 | +1.13(+2.64%) |
May 25, 2022 | 42.05 | 43.03 | 41.96 | 42.87 | 3,694,144 | +0.63(+1.48%) |
May 24, 2022 | 42.79 | 43.04 | 41.24 | 42.24 | 3,779,381 | -0.85(-1.97%) |
May 23, 2022 | 43.03 | 43.52 | 42.74 | 43.09 | 3,068,087 | +0.59(+1.39%) |
May 20, 2022 | 43.23 | 43.37 | 41.81 | 42.50 | 4,405,157 | -0.30(-0.71%) |
May 19, 2022 | 42.81 | 43.30 | 42.25 | 42.80 | 3,713,104 | -0.46(-1.06%) |
May 18, 2022 | 43.66 | 43.91 | 43.11 | 43.26 | 4,022,591 | -0.76(-1.73%) |
May 17, 2022 | 43.50 | 44.15 | 42.96 | 44.02 | 3,155,474 | +1.15(+2.69%) |
May 16, 2022 | 42.89 | 43.18 | 42.21 | 42.87 | 3,885,782 | +0.09(+0.21%) |
May 13, 2022 | 42.74 | 43.39 | 42.48 | 42.78 | 2,881,347 | +0.19(+0.44%) |
May 12, 2022 | 42.78 | 42.90 | 41.79 | 42.59 | 3,360,568 | -0.08(-0.19%) |
May 11, 2022 | 42.80 | 44.01 | 42.53 | 42.67 | 3,505,670 | -0.16(-0.38%) |
May 10, 2022 | 43.20 | 43.53 | 42.05 | 42.83 | 3,719,992 | +0.04(+0.08%) |
May 09, 2022 | 42.74 | 43.68 | 42.65 | 42.79 | 4,619,480 | -0.31(-0.73%) |
May 06, 2022 | 42.97 | 43.23 | 42.36 | 43.11 | 2,812,018 | +0.04(+0.10%) |
May 05, 2022 | 42.98 | 43.39 | 42.45 | 43.06 | 3,267,642 | -0.34(-0.78%) |
May 04, 2022 | 42.02 | 43.41 | 41.89 | 43.40 | 3,118,941 | +1.49(+3.57%) |
May 03, 2022 | 41.67 | 42.45 | 41.61 | 41.91 | 3,169,166 | +0.24(+0.58%) |
May 02, 2022 | 41.68 | 41.94 | 40.91 | 41.67 | 3,096,281 | +0.24(+0.58%) |
Apr 29, 2022 | 42.75 | 43.08 | 41.28 | 41.42 | 5,229,435 | -1.07(-2.53%) |
Apr 28, 2022 | 43.24 | 44.04 | 40.69 | 42.50 | 5,865,333 | +0.11(+0.25%) |
Apr 27, 2022 | 42.35 | 42.93 | 42.10 | 42.39 | 3,042,729 | +0.30(+0.72%) |
Apr 26, 2022 | 42.36 | 42.86 | 42.09 | 42.09 | 3,563,094 | -0.42(-0.99%) |
Apr 25, 2022 | 42.28 | 42.68 | 41.43 | 42.51 | 2,702,333 | -0.21(-0.48%) |
Apr 22, 2022 | 44.15 | 44.21 | 42.69 | 42.71 | 2,601,188 | -1.76(-3.96%) |
Apr 21, 2022 | 44.48 | 44.96 | 44.30 | 44.48 | 2,829,131 | +0.25(+0.57%) |
Apr 20, 2022 | 43.73 | 44.44 | 43.65 | 44.23 | 2,717,927 | +0.68(+1.56%) |
Apr 19, 2022 | 42.75 | 43.55 | 42.52 | 43.55 | 1,959,444 | +1.07(+2.51%) |
Apr 18, 2022 | 42.45 | 42.94 | 42.21 | 42.48 | 1,615,046 | +0.03(+0.06%) |
Apr 14, 2022 | 42.16 | 42.67 | 42.16 | 42.45 | 1,837,149 | +0.34(+0.81%) |
Apr 13, 2022 | 41.41 | 42.27 | 41.41 | 42.11 | 1,862,851 | +0.37(+0.88%) |
Apr 12, 2022 | 41.59 | 42.18 | 41.51 | 41.75 | 2,368,294 | -0.03(-0.06%) |
Apr 11, 2022 | 42.09 | 43.05 | 41.72 | 41.77 | 2,969,379 | -0.03(-0.06%) |
Apr 08, 2022 | 41.19 | 41.85 | 41.13 | 41.80 | 2,993,574 | +1.18(+2.91%) |
Apr 07, 2022 | 40.79 | 40.88 | 40.05 | 40.62 | 2,261,428 | -0.28(-0.68%) |
Apr 06, 2022 | 40.79 | 41.02 | 40.55 | 40.90 | 2,399,689 | -0.08(-0.20%) |
Apr 05, 2022 | 40.90 | 41.47 | 40.82 | 40.98 | 2,760,534 | -0.11(-0.26%) |
Apr 04, 2022 | 41.31 | 41.42 | 40.62 | 41.08 | 2,545,221 | -0.36(-0.86%) |