Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.23 | 41.58 | 40.94 | 41.40 | 84,519 | -0.03(-0.07%) |
Jun 29, 2022 | 41.32 | 41.56 | 41.29 | 41.43 | 47,931 | +0.18(+0.44%) |
Jun 28, 2022 | 41.93 | 42.16 | 41.22 | 41.25 | 122,679 | -0.55(-1.33%) |
Jun 27, 2022 | 41.86 | 41.92 | 41.69 | 41.80 | 118,704 | -0.04(-0.09%) |
Jun 24, 2022 | 41.33 | 41.86 | 41.26 | 41.84 | 93,960 | +0.83(+2.03%) |
Jun 23, 2022 | 40.42 | 41.04 | 40.42 | 41.01 | 96,012 | +0.75(+1.85%) |
Jun 22, 2022 | 40.08 | 40.51 | 39.97 | 40.26 | 178,257 | -0.04(-0.10%) |
Jun 21, 2022 | 39.59 | 40.41 | 39.59 | 40.30 | 560,725 | +1.00(+2.53%) |
Jun 17, 2022 | 39.46 | 39.71 | 39.14 | 39.30 | 294,612 | -0.13(-0.33%) |
Jun 16, 2022 | 39.27 | 39.70 | 38.99 | 39.43 | 153,382 | -0.32(-0.81%) |
Jun 15, 2022 | 39.87 | 40.23 | 39.34 | 39.76 | 175,386 | +0.10(+0.24%) |
Jun 14, 2022 | 40.13 | 40.23 | 39.39 | 39.66 | 487,320 | -0.42(-1.04%) |
Jun 13, 2022 | 40.34 | 40.60 | 39.92 | 40.08 | 226,072 | -0.95(-2.32%) |
Jun 10, 2022 | 40.77 | 41.32 | 40.55 | 41.03 | 141,485 | -0.18(-0.44%) |
Jun 09, 2022 | 41.82 | 42.18 | 41.21 | 41.21 | 88,690 | -0.68(-1.63%) |
Jun 08, 2022 | 42.22 | 42.27 | 41.85 | 41.90 | 106,597 | -0.49(-1.17%) |
Jun 07, 2022 | 41.71 | 42.41 | 41.70 | 42.39 | 62,305 | +0.21(+0.50%) |
Jun 06, 2022 | 42.45 | 42.55 | 42.05 | 42.18 | 122,893 | +0.02(+0.05%) |
Jun 03, 2022 | 42.30 | 42.53 | 42.05 | 42.16 | 72,978 | -0.39(-0.92%) |
Jun 02, 2022 | 41.98 | 42.57 | 41.46 | 42.55 | 132,330 | +0.59(+1.41%) |
Jun 01, 2022 | 42.60 | 42.60 | 41.70 | 41.96 | 244,299 | -0.54(-1.28%) |
May 31, 2022 | 42.67 | 42.78 | 42.12 | 42.50 | 210,461 | -0.29(-0.67%) |
May 27, 2022 | 42.37 | 42.79 | 42.37 | 42.79 | 226,102 | +0.52(+1.24%) |
May 26, 2022 | 41.99 | 42.50 | 41.99 | 42.27 | 88,821 | +0.51(+1.23%) |
May 25, 2022 | 41.63 | 41.89 | 41.44 | 41.75 | 94,594 | +0.08(+0.18%) |
May 24, 2022 | 40.98 | 41.72 | 40.98 | 41.68 | 385,629 | +0.53(+1.29%) |
May 23, 2022 | 40.66 | 41.26 | 40.61 | 41.15 | 342,338 | +0.85(+2.10%) |
May 20, 2022 | 40.49 | 40.49 | 39.66 | 40.30 | 430,568 | +0.00(+0.00%) |
May 19, 2022 | 40.74 | 40.74 | 40.02 | 40.30 | 511,271 | -0.65(-1.58%) |
May 18, 2022 | 43.22 | 43.25 | 40.84 | 40.95 | 231,204 | -2.72(-6.23%) |
May 17, 2022 | 43.95 | 43.95 | 43.31 | 43.66 | 232,786 | -0.36(-0.82%) |
May 16, 2022 | 43.93 | 44.24 | 43.73 | 44.03 | 414,448 | +0.12(+0.28%) |
May 13, 2022 | 43.46 | 43.95 | 43.25 | 43.90 | 148,005 | +0.72(+1.67%) |
May 12, 2022 | 43.12 | 43.46 | 42.74 | 43.18 | 228,291 | +0.05(+0.11%) |
May 11, 2022 | 43.45 | 43.89 | 43.11 | 43.13 | 265,802 | -0.28(-0.64%) |
May 10, 2022 | 43.97 | 44.05 | 43.16 | 43.41 | 265,465 | -0.31(-0.72%) |
May 09, 2022 | 43.46 | 44.06 | 43.28 | 43.72 | 322,859 | -0.02(-0.04%) |
May 06, 2022 | 43.66 | 44.02 | 43.36 | 43.74 | 168,142 | -0.05(-0.11%) |
May 05, 2022 | 44.56 | 44.56 | 43.47 | 43.79 | 173,063 | -0.91(-2.04%) |
May 04, 2022 | 43.87 | 44.77 | 43.69 | 44.70 | 238,952 | +0.85(+1.93%) |
May 03, 2022 | 43.79 | 44.19 | 43.55 | 43.85 | 264,000 | -0.08(-0.17%) |
May 02, 2022 | 44.59 | 44.73 | 43.26 | 43.93 | 404,082 | -0.48(-1.07%) |
Apr 29, 2022 | 45.39 | 45.39 | 44.35 | 44.41 | 408,704 | -1.18(-2.59%) |
Apr 28, 2022 | 45.08 | 45.66 | 44.84 | 45.59 | 131,623 | +0.62(+1.37%) |
Apr 27, 2022 | 44.90 | 45.43 | 44.82 | 44.97 | 158,409 | +0.15(+0.34%) |
Apr 26, 2022 | 45.48 | 45.68 | 44.80 | 44.82 | 230,544 | -0.77(-1.69%) |
Apr 25, 2022 | 45.37 | 45.66 | 44.73 | 45.59 | 172,114 | +0.20(+0.44%) |
Apr 22, 2022 | 46.23 | 46.25 | 45.32 | 45.39 | 379,174 | -0.72(-1.57%) |
Apr 21, 2022 | 46.41 | 46.62 | 46.08 | 46.11 | 211,101 | -0.10(-0.23%) |
Apr 20, 2022 | 45.74 | 46.32 | 45.74 | 46.21 | 234,325 | +0.63(+1.38%) |
Apr 19, 2022 | 44.94 | 45.64 | 44.85 | 45.59 | 129,326 | +0.69(+1.55%) |
Apr 18, 2022 | 45.25 | 45.29 | 44.74 | 44.89 | 147,421 | -0.36(-0.80%) |
Apr 14, 2022 | 45.35 | 45.57 | 45.23 | 45.25 | 126,384 | +0.01(+0.02%) |
Apr 13, 2022 | 44.96 | 45.31 | 44.93 | 45.24 | 209,532 | +0.33(+0.74%) |
Apr 12, 2022 | 45.07 | 45.26 | 44.79 | 44.91 | 125,227 | -0.04(-0.08%) |
Apr 11, 2022 | 45.12 | 45.31 | 44.87 | 44.95 | 377,433 | -0.15(-0.34%) |
Apr 08, 2022 | 45.03 | 45.24 | 44.88 | 45.10 | 144,077 | +0.20(+0.44%) |
Apr 07, 2022 | 44.53 | 44.98 | 44.42 | 44.90 | 131,121 | +0.49(+1.11%) |
Apr 06, 2022 | 43.92 | 44.44 | 43.74 | 44.41 | 235,885 | +0.47(+1.06%) |
Apr 05, 2022 | 43.91 | 44.39 | 43.84 | 43.94 | 115,349 | -0.04(-0.09%) |
Apr 04, 2022 | 44.02 | 44.02 | 43.49 | 43.98 | 102,629 | -0.12(-0.28%) |