Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.16 | 39.96 | 38.67 | 39.20 | 1,038,378 | -1.21(-2.99%) |
Jun 29, 2022 | 41.14 | 41.14 | 40.26 | 40.40 | 713,546 | -0.70(-1.70%) |
Jun 28, 2022 | 41.64 | 42.17 | 40.88 | 41.10 | 941,694 | +0.01(+0.02%) |
Jun 27, 2022 | 42.28 | 42.32 | 40.84 | 41.09 | 1,181,410 | -0.64(-1.54%) |
Jun 24, 2022 | 40.05 | 41.84 | 39.99 | 41.73 | 1,536,641 | +2.01(+5.06%) |
Jun 23, 2022 | 40.53 | 40.83 | 38.94 | 39.73 | 996,741 | -1.02(-2.51%) |
Jun 22, 2022 | 40.39 | 41.04 | 39.95 | 40.75 | 1,040,670 | -0.16(-0.39%) |
Jun 21, 2022 | 41.38 | 41.43 | 40.56 | 40.91 | 1,333,521 | +0.89(+2.23%) |
Jun 17, 2022 | 40.23 | 40.61 | 39.54 | 40.01 | 2,498,742 | +0.32(+0.80%) |
Jun 16, 2022 | 41.14 | 41.14 | 39.18 | 39.70 | 1,190,012 | -2.29(-5.45%) |
Jun 15, 2022 | 42.01 | 42.75 | 41.47 | 41.98 | 1,477,380 | +0.08(+0.20%) |
Jun 14, 2022 | 41.42 | 42.18 | 41.23 | 41.90 | 1,135,849 | +0.66(+1.60%) |
Jun 13, 2022 | 41.90 | 42.21 | 40.95 | 41.24 | 1,145,687 | -1.79(-4.15%) |
Jun 10, 2022 | 43.64 | 44.23 | 42.80 | 43.03 | 1,499,468 | -1.80(-4.02%) |
Jun 09, 2022 | 46.06 | 46.41 | 44.77 | 44.83 | 1,226,449 | -1.47(-3.17%) |
Jun 08, 2022 | 46.51 | 46.71 | 45.96 | 46.30 | 837,560 | -0.88(-1.87%) |
Jun 07, 2022 | 46.13 | 47.21 | 46.04 | 47.18 | 1,024,730 | +0.69(+1.48%) |
Jun 06, 2022 | 47.27 | 47.85 | 46.43 | 46.49 | 1,009,562 | -0.20(-0.44%) |
Jun 03, 2022 | 46.51 | 46.86 | 46.21 | 46.70 | 1,841,737 | -0.17(-0.36%) |
Jun 02, 2022 | 45.03 | 46.90 | 44.94 | 46.87 | 1,567,852 | +1.88(+4.18%) |
Jun 01, 2022 | 45.82 | 45.88 | 44.16 | 44.99 | 1,191,794 | -0.66(-1.45%) |
May 31, 2022 | 44.90 | 45.90 | 44.41 | 45.65 | 3,315,922 | +0.31(+0.68%) |
May 27, 2022 | 44.45 | 45.38 | 44.40 | 45.34 | 1,428,255 | +1.00(+2.27%) |
May 26, 2022 | 43.60 | 44.79 | 43.60 | 44.34 | 1,637,481 | +1.15(+2.67%) |
May 25, 2022 | 42.25 | 43.54 | 42.14 | 43.18 | 1,450,482 | +0.59(+1.38%) |
May 24, 2022 | 43.34 | 43.34 | 41.71 | 42.60 | 1,053,297 | -0.93(-2.14%) |
May 23, 2022 | 43.72 | 44.24 | 43.05 | 43.53 | 1,201,101 | +0.86(+2.03%) |
May 20, 2022 | 42.35 | 43.01 | 41.43 | 42.66 | 1,281,040 | +0.33(+0.77%) |
May 19, 2022 | 42.32 | 43.11 | 42.00 | 42.34 | 1,007,637 | -0.76(-1.77%) |
May 18, 2022 | 44.32 | 44.51 | 42.94 | 43.10 | 1,252,288 | -1.82(-4.06%) |
May 17, 2022 | 44.05 | 44.98 | 44.05 | 44.92 | 882,346 | +1.84(+4.27%) |
May 16, 2022 | 43.31 | 43.58 | 42.45 | 43.08 | 770,936 | -0.51(-1.17%) |
May 13, 2022 | 43.26 | 44.03 | 43.01 | 43.59 | 813,677 | +0.73(+1.71%) |
May 12, 2022 | 42.32 | 43.06 | 41.81 | 42.86 | 1,345,422 | +0.37(+0.88%) |
May 11, 2022 | 43.50 | 44.38 | 42.37 | 42.49 | 916,575 | -0.77(-1.78%) |
May 10, 2022 | 44.04 | 44.16 | 42.17 | 43.26 | 956,926 | -0.24(-0.55%) |
May 09, 2022 | 43.71 | 44.13 | 43.06 | 43.50 | 1,195,872 | -0.90(-2.04%) |
May 06, 2022 | 45.62 | 45.68 | 43.88 | 44.40 | 1,035,195 | -1.18(-2.59%) |
May 05, 2022 | 46.70 | 46.84 | 44.89 | 45.58 | 1,114,785 | -1.86(-3.93%) |
May 04, 2022 | 46.49 | 47.47 | 45.74 | 47.44 | 1,469,019 | +0.81(+1.74%) |
May 03, 2022 | 46.31 | 47.02 | 45.92 | 46.63 | 802,581 | +0.55(+1.20%) |
May 02, 2022 | 46.49 | 46.56 | 44.95 | 46.08 | 1,581,854 | -0.01(-0.02%) |
Apr 29, 2022 | 46.98 | 47.66 | 46.00 | 46.09 | 1,854,017 | -1.15(-2.44%) |
Apr 28, 2022 | 46.07 | 47.41 | 45.65 | 47.24 | 1,879,927 | +2.37(+5.28%) |
Apr 27, 2022 | 44.78 | 45.30 | 44.17 | 44.87 | 1,541,039 | +0.16(+0.35%) |
Apr 26, 2022 | 45.36 | 46.02 | 44.63 | 44.72 | 925,387 | -1.46(-3.16%) |
Apr 25, 2022 | 45.85 | 46.35 | 44.49 | 46.17 | 1,089,897 | -0.02(-0.04%) |
Apr 22, 2022 | 47.62 | 47.64 | 46.14 | 46.19 | 969,079 | -1.62(-3.39%) |
Apr 21, 2022 | 49.45 | 49.57 | 47.56 | 47.81 | 1,289,578 | -1.00(-2.06%) |
Apr 20, 2022 | 48.66 | 49.21 | 48.52 | 48.82 | 1,097,740 | +0.64(+1.32%) |
Apr 19, 2022 | 47.30 | 48.36 | 47.30 | 48.18 | 1,122,751 | +1.36(+2.91%) |
Apr 18, 2022 | 46.24 | 46.96 | 46.06 | 46.82 | 1,239,076 | +0.30(+0.63%) |
Apr 14, 2022 | 46.56 | 46.90 | 46.10 | 46.52 | 1,103,610 | -0.12(-0.26%) |
Apr 13, 2022 | 45.32 | 46.67 | 45.05 | 46.64 | 769,608 | +0.96(+2.10%) |
Apr 12, 2022 | 46.32 | 47.05 | 45.38 | 45.68 | 1,178,249 | -0.64(-1.37%) |
Apr 11, 2022 | 46.05 | 47.38 | 46.03 | 46.32 | 1,093,024 | +0.22(+0.48%) |
Apr 08, 2022 | 46.62 | 46.84 | 45.98 | 46.10 | 2,442,028 | -0.18(-0.38%) |
Apr 07, 2022 | 48.23 | 48.23 | 46.26 | 46.27 | 1,838,769 | -1.79(-3.72%) |
Apr 06, 2022 | 48.77 | 48.91 | 47.82 | 48.06 | 1,230,897 | -1.04(-2.12%) |
Apr 05, 2022 | 49.97 | 50.59 | 49.01 | 49.10 | 869,545 | -1.16(-2.31%) |
Apr 04, 2022 | 51.05 | 51.10 | 49.92 | 50.27 | 1,413,525 | -1.05(-2.05%) |