Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.81 | 39.37 | 38.39 | 38.96 | 3,451,468 | -0.65(-1.65%) |
Jun 29, 2022 | 40.01 | 40.20 | 39.42 | 39.61 | 4,634,530 | -0.42(-1.05%) |
Jun 28, 2022 | 40.67 | 41.14 | 39.93 | 40.03 | 3,179,068 | -0.19(-0.46%) |
Jun 27, 2022 | 40.82 | 40.89 | 40.04 | 40.22 | 3,357,069 | -0.50(-1.24%) |
Jun 24, 2022 | 39.26 | 40.90 | 39.26 | 40.72 | 16,794,692 | +1.49(+3.81%) |
Jun 23, 2022 | 39.35 | 39.57 | 38.49 | 39.23 | 4,742,615 | -0.21(-0.54%) |
Jun 22, 2022 | 38.99 | 39.69 | 38.99 | 39.44 | 5,416,815 | -0.08(-0.21%) |
Jun 21, 2022 | 39.45 | 39.65 | 39.05 | 39.53 | 3,790,608 | +1.11(+2.89%) |
Jun 17, 2022 | 38.63 | 39.19 | 38.28 | 38.41 | 10,255,544 | -0.07(-0.19%) |
Jun 16, 2022 | 38.32 | 38.55 | 37.76 | 38.49 | 5,798,697 | -0.62(-1.58%) |
Jun 15, 2022 | 38.56 | 39.66 | 38.56 | 39.11 | 6,549,370 | +1.19(+3.13%) |
Jun 14, 2022 | 38.95 | 39.29 | 37.60 | 37.92 | 6,341,146 | -0.81(-2.10%) |
Jun 13, 2022 | 39.18 | 39.36 | 38.41 | 38.73 | 6,561,804 | -1.23(-3.08%) |
Jun 10, 2022 | 40.27 | 40.55 | 39.73 | 39.97 | 5,115,395 | -1.17(-2.84%) |
Jun 09, 2022 | 42.03 | 42.38 | 41.10 | 41.13 | 2,908,492 | -1.21(-2.87%) |
Jun 08, 2022 | 42.80 | 43.05 | 42.23 | 42.35 | 3,151,163 | -0.93(-2.16%) |
Jun 07, 2022 | 42.52 | 43.37 | 42.32 | 43.28 | 3,327,941 | +0.36(+0.85%) |
Jun 06, 2022 | 43.02 | 43.65 | 42.80 | 42.92 | 3,231,565 | +0.34(+0.79%) |
Jun 03, 2022 | 43.07 | 43.21 | 42.55 | 42.58 | 2,627,002 | -0.82(-1.89%) |
Jun 02, 2022 | 42.75 | 43.43 | 42.38 | 43.40 | 3,754,561 | +0.77(+1.80%) |
Jun 01, 2022 | 43.50 | 43.59 | 42.05 | 42.64 | 4,187,003 | -0.90(-2.06%) |
May 31, 2022 | 43.13 | 43.87 | 42.63 | 43.53 | 7,572,497 | +0.12(+0.28%) |
May 27, 2022 | 42.73 | 43.41 | 42.68 | 43.41 | 3,591,024 | +0.77(+1.80%) |
May 26, 2022 | 42.36 | 42.84 | 42.30 | 42.65 | 3,481,595 | +0.88(+2.10%) |
May 25, 2022 | 41.29 | 42.03 | 41.20 | 41.77 | 4,658,433 | +0.36(+0.86%) |
May 24, 2022 | 41.43 | 41.66 | 40.30 | 41.41 | 4,822,842 | -0.32(-0.76%) |
May 23, 2022 | 41.75 | 42.21 | 41.31 | 41.73 | 4,530,279 | +0.85(+2.08%) |
May 20, 2022 | 40.88 | 41.22 | 40.11 | 40.88 | 5,367,807 | +0.42(+1.04%) |
May 19, 2022 | 39.68 | 40.86 | 39.64 | 40.46 | 7,719,580 | +0.03(+0.07%) |
May 18, 2022 | 41.28 | 41.33 | 40.29 | 40.43 | 4,365,248 | -1.21(-2.92%) |
May 17, 2022 | 41.27 | 41.81 | 40.98 | 41.65 | 4,267,594 | +1.26(+3.12%) |
May 16, 2022 | 40.46 | 40.77 | 39.69 | 40.39 | 3,805,956 | -0.21(-0.51%) |
May 13, 2022 | 40.45 | 40.92 | 40.10 | 40.59 | 4,547,893 | +0.61(+1.52%) |
May 12, 2022 | 39.38 | 40.32 | 39.13 | 39.98 | 5,739,005 | +0.35(+0.90%) |
May 11, 2022 | 40.26 | 41.10 | 39.56 | 39.63 | 5,865,608 | -0.49(-1.23%) |
May 10, 2022 | 40.74 | 41.14 | 39.46 | 40.12 | 5,660,599 | -0.23(-0.58%) |
May 09, 2022 | 40.40 | 40.93 | 40.06 | 40.36 | 5,327,816 | -0.51(-1.26%) |
May 06, 2022 | 41.17 | 41.23 | 40.35 | 40.87 | 5,126,387 | -0.32(-0.77%) |
May 05, 2022 | 41.40 | 41.40 | 40.40 | 41.19 | 6,141,748 | -0.65(-1.56%) |
May 04, 2022 | 40.38 | 41.88 | 40.12 | 41.84 | 6,396,307 | +1.58(+3.92%) |
May 03, 2022 | 40.11 | 40.81 | 39.72 | 40.26 | 7,651,296 | +0.38(+0.96%) |
May 02, 2022 | 39.57 | 40.11 | 39.01 | 39.88 | 8,669,108 | +0.60(+1.52%) |
Apr 29, 2022 | 40.60 | 40.80 | 39.19 | 39.28 | 4,780,841 | -1.31(-3.22%) |
Apr 28, 2022 | 40.36 | 40.67 | 39.55 | 40.59 | 6,084,614 | +1.04(+2.62%) |
Apr 27, 2022 | 39.69 | 40.08 | 39.39 | 39.55 | 7,116,500 | -0.53(-1.33%) |
Apr 26, 2022 | 40.76 | 41.25 | 40.08 | 40.09 | 6,717,360 | -1.03(-2.50%) |
Apr 25, 2022 | 40.58 | 41.22 | 39.98 | 41.12 | 7,055,641 | +0.15(+0.36%) |
Apr 22, 2022 | 42.53 | 42.67 | 40.90 | 40.97 | 5,126,983 | -1.80(-4.20%) |
Apr 21, 2022 | 44.08 | 44.27 | 42.66 | 42.76 | 5,051,514 | -0.81(-1.85%) |
Apr 20, 2022 | 43.52 | 44.04 | 43.36 | 43.57 | 5,359,524 | +0.46(+1.07%) |
Apr 19, 2022 | 42.93 | 43.39 | 42.76 | 43.11 | 6,887,837 | +0.29(+0.67%) |
Apr 18, 2022 | 42.26 | 43.24 | 41.69 | 42.82 | 6,514,042 | -1.00(-2.28%) |
Apr 14, 2022 | 44.89 | 45.38 | 43.79 | 43.82 | 7,865,989 | -0.97(-2.17%) |
Apr 13, 2022 | 43.81 | 44.84 | 43.44 | 44.79 | 6,511,657 | +0.64(+1.45%) |
Apr 12, 2022 | 44.30 | 45.06 | 43.94 | 44.15 | 4,518,051 | -0.39(-0.87%) |
Apr 11, 2022 | 44.48 | 45.33 | 44.28 | 44.54 | 4,023,654 | -0.25(-0.56%) |
Apr 08, 2022 | 44.44 | 45.05 | 44.27 | 44.79 | 3,405,529 | +0.54(+1.21%) |
Apr 07, 2022 | 44.58 | 44.86 | 43.51 | 44.26 | 4,880,681 | -0.41(-0.91%) |
Apr 06, 2022 | 45.13 | 45.16 | 44.44 | 44.66 | 5,514,225 | -0.70(-1.55%) |
Apr 05, 2022 | 45.65 | 45.98 | 45.16 | 45.37 | 4,659,440 | -0.51(-1.11%) |
Apr 04, 2022 | 45.87 | 47.05 | 45.01 | 45.88 | 5,939,296 | +0.06(+0.12%) |