Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.95 | 41.66 | 39.41 | 40.82 | 404,944 | -0.82(-1.97%) |
Jun 29, 2022 | 41.98 | 42.24 | 41.42 | 41.64 | 373,063 | -0.46(-1.09%) |
Jun 28, 2022 | 43.00 | 43.39 | 41.96 | 42.09 | 476,795 | -0.87(-2.02%) |
Jun 27, 2022 | 43.25 | 43.54 | 42.56 | 42.96 | 379,065 | -0.35(-0.81%) |
Jun 24, 2022 | 42.00 | 43.65 | 41.95 | 43.31 | 1,064,842 | +1.69(+4.07%) |
Jun 23, 2022 | 40.23 | 41.88 | 40.23 | 41.62 | 564,446 | +1.62(+4.05%) |
Jun 22, 2022 | 37.57 | 40.37 | 37.57 | 40.00 | 606,177 | +1.76(+4.61%) |
Jun 21, 2022 | 39.04 | 39.64 | 38.23 | 38.24 | 575,580 | +0.16(+0.43%) |
Jun 17, 2022 | 37.84 | 38.69 | 37.46 | 38.08 | 774,563 | -0.03(-0.08%) |
Jun 16, 2022 | 39.59 | 39.59 | 37.80 | 38.10 | 293,976 | -2.17(-5.39%) |
Jun 15, 2022 | 40.17 | 41.14 | 39.87 | 40.27 | 351,154 | +0.33(+0.83%) |
Jun 14, 2022 | 40.67 | 41.91 | 39.14 | 39.94 | 297,715 | -0.70(-1.73%) |
Jun 13, 2022 | 40.76 | 41.06 | 39.83 | 40.65 | 342,516 | -0.45(-1.09%) |
Jun 10, 2022 | 42.07 | 42.33 | 40.98 | 41.09 | 294,722 | -1.47(-3.44%) |
Jun 09, 2022 | 42.25 | 42.88 | 41.95 | 42.56 | 250,752 | +0.27(+0.63%) |
Jun 08, 2022 | 43.21 | 43.28 | 42.16 | 42.29 | 313,285 | -0.94(-2.18%) |
Jun 07, 2022 | 43.71 | 43.87 | 42.51 | 43.23 | 325,681 | -0.65(-1.48%) |
Jun 06, 2022 | 43.90 | 44.26 | 43.26 | 43.88 | 238,085 | +0.30(+0.68%) |
Jun 03, 2022 | 44.05 | 44.05 | 43.22 | 43.59 | 232,187 | -0.61(-1.38%) |
Jun 02, 2022 | 43.41 | 44.25 | 43.33 | 44.20 | 291,667 | +0.67(+1.54%) |
Jun 01, 2022 | 45.18 | 45.42 | 43.48 | 43.52 | 288,390 | -1.34(-2.99%) |
May 31, 2022 | 44.92 | 44.94 | 43.58 | 44.87 | 483,136 | -0.30(-0.67%) |
May 27, 2022 | 44.18 | 45.29 | 42.54 | 45.17 | 542,122 | +0.98(+2.23%) |
May 26, 2022 | 43.67 | 44.48 | 42.89 | 44.19 | 474,740 | +0.93(+2.14%) |
May 25, 2022 | 40.74 | 43.72 | 40.32 | 43.26 | 507,060 | +2.37(+5.81%) |
May 24, 2022 | 40.04 | 40.95 | 39.16 | 40.88 | 617,842 | +0.22(+0.54%) |
May 23, 2022 | 36.91 | 40.76 | 36.69 | 40.67 | 1,143,843 | +3.95(+10.77%) |
May 20, 2022 | 37.61 | 37.94 | 35.47 | 36.71 | 746,517 | -0.95(-2.51%) |
May 19, 2022 | 37.85 | 38.83 | 36.69 | 37.66 | 1,367,310 | -3.64(-8.82%) |
May 18, 2022 | 43.48 | 43.48 | 40.32 | 41.30 | 568,362 | -2.87(-6.49%) |
May 17, 2022 | 43.86 | 44.56 | 43.05 | 44.17 | 327,026 | +0.75(+1.72%) |
May 16, 2022 | 43.52 | 44.32 | 42.91 | 43.42 | 345,131 | -0.20(-0.46%) |
May 13, 2022 | 42.79 | 44.04 | 42.62 | 43.62 | 365,711 | +1.34(+3.18%) |
May 12, 2022 | 41.33 | 42.40 | 40.81 | 42.28 | 335,890 | +1.13(+2.74%) |
May 11, 2022 | 41.69 | 42.64 | 40.56 | 41.15 | 302,657 | -0.46(-1.11%) |
May 10, 2022 | 43.00 | 43.27 | 41.08 | 41.61 | 239,925 | -0.85(-2.01%) |
May 09, 2022 | 40.95 | 42.73 | 40.95 | 42.46 | 552,977 | +1.07(+2.58%) |
May 06, 2022 | 41.80 | 41.90 | 40.73 | 41.40 | 334,178 | -0.65(-1.55%) |
May 05, 2022 | 43.34 | 43.93 | 41.49 | 42.05 | 410,183 | -1.64(-3.75%) |
May 04, 2022 | 43.59 | 44.09 | 42.31 | 43.69 | 369,841 | +0.17(+0.39%) |
May 03, 2022 | 44.40 | 44.71 | 43.30 | 43.51 | 184,542 | -0.91(-2.04%) |
May 02, 2022 | 43.29 | 44.52 | 43.15 | 44.42 | 365,526 | +1.15(+2.67%) |
Apr 29, 2022 | 43.33 | 44.53 | 42.61 | 43.27 | 406,679 | -0.25(-0.57%) |
Apr 28, 2022 | 43.36 | 43.66 | 41.40 | 43.51 | 503,117 | +0.48(+1.12%) |
Apr 27, 2022 | 42.61 | 43.89 | 42.44 | 43.03 | 1,129,059 | +0.71(+1.68%) |
Apr 26, 2022 | 43.65 | 44.71 | 42.27 | 42.32 | 506,079 | -1.68(-3.83%) |
Apr 25, 2022 | 44.02 | 44.72 | 43.67 | 44.01 | 762,288 | -0.47(-1.06%) |
Apr 22, 2022 | 46.13 | 46.30 | 44.25 | 44.48 | 601,619 | -2.02(-4.33%) |
Apr 21, 2022 | 46.30 | 47.06 | 45.62 | 46.50 | 368,085 | +0.70(+1.53%) |
Apr 20, 2022 | 44.64 | 45.97 | 44.64 | 45.80 | 245,031 | +0.99(+2.22%) |
Apr 19, 2022 | 43.56 | 45.03 | 43.27 | 44.80 | 314,232 | +1.53(+3.54%) |
Apr 18, 2022 | 43.69 | 43.87 | 42.69 | 43.27 | 358,721 | -0.51(-1.17%) |
Apr 14, 2022 | 42.98 | 43.85 | 42.94 | 43.78 | 315,595 | +1.03(+2.41%) |
Apr 13, 2022 | 42.10 | 42.85 | 41.02 | 42.75 | 234,069 | +0.48(+1.14%) |
Apr 12, 2022 | 42.83 | 43.62 | 42.16 | 42.27 | 272,645 | -0.10(-0.25%) |
Apr 11, 2022 | 42.36 | 43.70 | 42.23 | 42.37 | 240,797 | -0.20(-0.47%) |
Apr 08, 2022 | 42.86 | 43.57 | 42.23 | 42.57 | 521,180 | -0.17(-0.40%) |
Apr 07, 2022 | 42.71 | 42.92 | 41.63 | 42.74 | 248,857 | +0.37(+0.87%) |
Apr 06, 2022 | 41.22 | 42.81 | 41.01 | 42.37 | 282,419 | +0.55(+1.31%) |
Apr 05, 2022 | 42.06 | 42.37 | 41.33 | 41.82 | 232,531 | -0.39(-0.92%) |
Apr 04, 2022 | 42.31 | 42.49 | 41.48 | 42.21 | 224,759 | -0.09(-0.22%) |