Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.91 | 41.62 | 39.37 | 40.77 | 405,382 | -0.82(-1.97%) |
Jun 29, 2022 | 41.93 | 42.19 | 41.37 | 41.59 | 373,467 | -0.46(-1.09%) |
Jun 28, 2022 | 42.95 | 43.34 | 41.91 | 42.05 | 477,311 | -0.87(-2.02%) |
Jun 27, 2022 | 43.21 | 43.49 | 42.51 | 42.91 | 379,475 | -0.35(-0.81%) |
Jun 24, 2022 | 41.95 | 43.61 | 41.91 | 43.26 | 1,065,995 | +1.69(+4.07%) |
Jun 23, 2022 | 40.18 | 41.84 | 40.18 | 41.57 | 565,057 | +1.62(+4.05%) |
Jun 22, 2022 | 37.53 | 40.33 | 37.53 | 39.95 | 606,833 | +1.76(+4.61%) |
Jun 21, 2022 | 38.99 | 39.59 | 38.19 | 38.20 | 576,204 | +0.16(+0.42%) |
Jun 17, 2022 | 37.80 | 38.65 | 37.42 | 38.03 | 775,401 | -0.03(-0.07%) |
Jun 16, 2022 | 39.55 | 39.55 | 37.76 | 38.06 | 294,294 | -2.17(-5.39%) |
Jun 15, 2022 | 40.13 | 41.09 | 39.83 | 40.23 | 351,534 | +0.33(+0.83%) |
Jun 14, 2022 | 40.63 | 41.86 | 39.10 | 39.90 | 298,037 | -0.70(-1.73%) |
Jun 13, 2022 | 40.72 | 41.02 | 39.79 | 40.60 | 342,887 | -0.45(-1.09%) |
Jun 10, 2022 | 42.03 | 42.28 | 40.93 | 41.05 | 295,041 | -1.46(-3.44%) |
Jun 09, 2022 | 42.21 | 42.84 | 41.90 | 42.51 | 251,023 | +0.27(+0.63%) |
Jun 08, 2022 | 43.16 | 43.24 | 42.11 | 42.25 | 313,624 | -0.94(-2.18%) |
Jun 07, 2022 | 43.66 | 43.82 | 42.47 | 43.19 | 326,034 | -0.65(-1.48%) |
Jun 06, 2022 | 43.85 | 44.21 | 43.22 | 43.83 | 238,343 | +0.29(+0.68%) |
Jun 03, 2022 | 44.01 | 44.01 | 43.17 | 43.54 | 232,438 | -0.61(-1.38%) |
Jun 02, 2022 | 43.36 | 44.20 | 43.28 | 44.15 | 291,983 | +0.67(+1.54%) |
Jun 01, 2022 | 45.13 | 45.37 | 43.43 | 43.48 | 288,703 | -1.34(-2.99%) |
May 31, 2022 | 44.88 | 44.89 | 43.53 | 44.82 | 483,659 | -0.30(-0.67%) |
May 27, 2022 | 44.13 | 45.24 | 42.49 | 45.12 | 542,709 | +0.98(+2.23%) |
May 26, 2022 | 43.62 | 44.43 | 42.84 | 44.14 | 475,254 | +0.93(+2.14%) |
May 25, 2022 | 40.70 | 43.68 | 40.27 | 43.21 | 507,609 | +2.37(+5.81%) |
May 24, 2022 | 40.00 | 40.91 | 39.12 | 40.84 | 618,511 | +0.22(+0.54%) |
May 23, 2022 | 36.87 | 40.72 | 36.65 | 40.62 | 1,145,081 | +3.95(+10.77%) |
May 20, 2022 | 37.57 | 37.90 | 35.43 | 36.67 | 747,325 | -0.95(-2.51%) |
May 19, 2022 | 37.81 | 38.79 | 36.65 | 37.62 | 1,368,790 | -3.64(-8.82%) |
May 18, 2022 | 43.43 | 43.43 | 40.27 | 41.26 | 568,977 | -2.86(-6.49%) |
May 17, 2022 | 43.81 | 44.51 | 43.00 | 44.12 | 327,380 | +0.75(+1.72%) |
May 16, 2022 | 43.48 | 44.27 | 42.86 | 43.37 | 345,505 | -0.20(-0.46%) |
May 13, 2022 | 42.74 | 44.00 | 42.57 | 43.57 | 366,107 | +1.34(+3.18%) |
May 12, 2022 | 41.28 | 42.35 | 40.76 | 42.23 | 336,254 | +1.12(+2.74%) |
May 11, 2022 | 41.64 | 42.60 | 40.52 | 41.10 | 302,985 | -0.46(-1.11%) |
May 10, 2022 | 42.96 | 43.22 | 41.03 | 41.57 | 240,185 | -0.85(-2.01%) |
May 09, 2022 | 40.91 | 42.68 | 40.91 | 42.42 | 553,576 | +1.07(+2.58%) |
May 06, 2022 | 41.76 | 41.85 | 40.69 | 41.35 | 334,540 | -0.65(-1.55%) |
May 05, 2022 | 43.30 | 43.88 | 41.45 | 42.00 | 410,627 | -1.64(-3.75%) |
May 04, 2022 | 43.54 | 44.04 | 42.27 | 43.64 | 370,242 | +0.17(+0.39%) |
May 03, 2022 | 44.36 | 44.66 | 43.25 | 43.47 | 184,742 | -0.91(-2.04%) |
May 02, 2022 | 43.24 | 44.47 | 43.10 | 44.38 | 365,922 | +1.15(+2.67%) |
Apr 29, 2022 | 43.29 | 44.48 | 42.56 | 43.22 | 407,119 | -0.25(-0.57%) |
Apr 28, 2022 | 43.32 | 43.61 | 41.35 | 43.47 | 503,661 | +0.48(+1.12%) |
Apr 27, 2022 | 42.56 | 43.85 | 42.39 | 42.99 | 1,130,282 | +0.71(+1.68%) |
Apr 26, 2022 | 43.60 | 44.66 | 42.22 | 42.28 | 506,627 | -1.68(-3.83%) |
Apr 25, 2022 | 43.97 | 44.67 | 43.62 | 43.96 | 763,113 | -0.47(-1.06%) |
Apr 22, 2022 | 46.08 | 46.25 | 44.20 | 44.43 | 602,270 | -2.01(-4.33%) |
Apr 21, 2022 | 46.25 | 47.01 | 45.58 | 46.44 | 368,483 | +0.70(+1.53%) |
Apr 20, 2022 | 44.59 | 45.92 | 44.59 | 45.75 | 245,296 | +0.99(+2.22%) |
Apr 19, 2022 | 43.51 | 44.98 | 43.22 | 44.75 | 314,572 | +1.53(+3.54%) |
Apr 18, 2022 | 43.65 | 43.83 | 42.65 | 43.22 | 359,109 | -0.51(-1.17%) |
Apr 14, 2022 | 42.94 | 43.80 | 42.89 | 43.73 | 315,936 | +1.03(+2.41%) |
Apr 13, 2022 | 42.06 | 42.81 | 40.97 | 42.70 | 234,322 | +0.48(+1.14%) |
Apr 12, 2022 | 42.79 | 43.57 | 42.12 | 42.22 | 272,940 | -0.10(-0.25%) |
Apr 11, 2022 | 42.31 | 43.66 | 42.18 | 42.32 | 241,057 | -0.20(-0.47%) |
Apr 08, 2022 | 42.82 | 43.52 | 42.18 | 42.52 | 521,744 | -0.17(-0.40%) |
Apr 07, 2022 | 42.66 | 42.87 | 41.58 | 42.69 | 249,126 | +0.37(+0.87%) |
Apr 06, 2022 | 41.17 | 42.77 | 40.96 | 42.32 | 282,725 | +0.55(+1.31%) |
Apr 05, 2022 | 42.01 | 42.32 | 41.28 | 41.78 | 232,783 | -0.39(-0.92%) |
Apr 04, 2022 | 42.27 | 42.45 | 41.44 | 42.16 | 225,002 | -0.09(-0.22%) |