Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.82 | 40.33 | 39.68 | 40.10 | 231,593 | +0.04(+0.10%) |
Jun 29, 2022 | 40.02 | 40.14 | 39.91 | 40.06 | 94,730 | +0.12(+0.29%) |
Jun 28, 2022 | 40.44 | 40.63 | 39.91 | 39.94 | 86,651 | -0.37(-0.92%) |
Jun 27, 2022 | 40.17 | 40.47 | 40.14 | 40.31 | 42,739 | +0.14(+0.34%) |
Jun 24, 2022 | 39.58 | 40.23 | 39.57 | 40.18 | 58,018 | +0.81(+2.07%) |
Jun 23, 2022 | 38.92 | 39.38 | 38.92 | 39.36 | 79,232 | +0.63(+1.64%) |
Jun 22, 2022 | 38.35 | 39.05 | 38.32 | 38.73 | 107,548 | +0.18(+0.46%) |
Jun 21, 2022 | 38.14 | 38.71 | 38.08 | 38.55 | 84,396 | +0.78(+2.07%) |
Jun 17, 2022 | 37.85 | 38.06 | 37.59 | 37.77 | 141,612 | -0.13(-0.34%) |
Jun 16, 2022 | 37.98 | 38.07 | 37.63 | 37.90 | 118,715 | -0.57(-1.47%) |
Jun 15, 2022 | 38.59 | 38.91 | 38.08 | 38.47 | 176,281 | +0.17(+0.43%) |
Jun 14, 2022 | 39.01 | 39.01 | 38.03 | 38.30 | 568,432 | -0.59(-1.51%) |
Jun 13, 2022 | 39.51 | 39.58 | 38.71 | 38.89 | 86,426 | -1.17(-2.93%) |
Jun 10, 2022 | 40.07 | 40.38 | 39.82 | 40.06 | 268,071 | -0.38(-0.94%) |
Jun 09, 2022 | 41.24 | 41.39 | 40.43 | 40.44 | 101,579 | -0.83(-2.01%) |
Jun 08, 2022 | 41.76 | 41.76 | 41.22 | 41.27 | 143,528 | -0.60(-1.42%) |
Jun 07, 2022 | 41.32 | 41.89 | 41.26 | 41.86 | 364,077 | +0.36(+0.87%) |
Jun 06, 2022 | 41.69 | 41.79 | 41.45 | 41.50 | 56,576 | -0.01(-0.02%) |
Jun 03, 2022 | 41.56 | 41.74 | 41.44 | 41.51 | 199,707 | -0.31(-0.75%) |
Jun 02, 2022 | 41.69 | 41.83 | 40.96 | 41.82 | 84,625 | +0.23(+0.56%) |
Jun 01, 2022 | 42.03 | 42.03 | 41.24 | 41.59 | 354,626 | -0.29(-0.70%) |
May 31, 2022 | 42.03 | 42.12 | 41.54 | 41.88 | 112,248 | -0.36(-0.86%) |
May 27, 2022 | 41.80 | 42.24 | 41.80 | 42.24 | 186,798 | +0.59(+1.41%) |
May 26, 2022 | 41.65 | 41.84 | 41.64 | 41.66 | 366,739 | +0.21(+0.52%) |
May 25, 2022 | 41.39 | 41.53 | 41.20 | 41.44 | 470,003 | +0.00(+0.00%) |
May 24, 2022 | 40.86 | 41.50 | 40.67 | 41.44 | 138,254 | +0.51(+1.24%) |
May 23, 2022 | 40.73 | 41.04 | 40.60 | 40.94 | 59,191 | +0.49(+1.21%) |
May 20, 2022 | 40.61 | 40.61 | 39.85 | 40.45 | 53,272 | +0.12(+0.29%) |
May 19, 2022 | 40.42 | 40.59 | 39.91 | 40.33 | 100,907 | -0.29(-0.72%) |
May 18, 2022 | 41.78 | 41.78 | 40.55 | 40.62 | 89,270 | -1.38(-3.29%) |
May 17, 2022 | 42.04 | 42.05 | 41.46 | 42.01 | 130,123 | +0.23(+0.55%) |
May 16, 2022 | 41.61 | 41.96 | 41.50 | 41.78 | 127,714 | +0.06(+0.14%) |
May 13, 2022 | 41.53 | 41.74 | 41.24 | 41.72 | 680,131 | +0.45(+1.09%) |
May 12, 2022 | 41.24 | 41.36 | 40.82 | 41.27 | 148,811 | -0.02(-0.05%) |
May 11, 2022 | 41.27 | 41.85 | 41.21 | 41.29 | 211,933 | +0.02(+0.05%) |
May 10, 2022 | 41.99 | 42.03 | 41.03 | 41.27 | 283,968 | -0.36(-0.87%) |
May 09, 2022 | 41.60 | 41.99 | 41.41 | 41.63 | 352,342 | -0.28(-0.68%) |
May 06, 2022 | 41.75 | 42.02 | 41.52 | 41.91 | 78,001 | -0.02(-0.05%) |
May 05, 2022 | 42.52 | 42.63 | 41.73 | 41.93 | 138,174 | -0.76(-1.78%) |
May 04, 2022 | 41.99 | 42.75 | 41.82 | 42.69 | 231,344 | +0.84(+2.01%) |
May 03, 2022 | 41.81 | 42.26 | 41.67 | 41.85 | 91,574 | +0.15(+0.35%) |
May 02, 2022 | 42.34 | 42.34 | 41.11 | 41.71 | 294,952 | -0.39(-0.92%) |
Apr 29, 2022 | 43.25 | 43.25 | 42.09 | 42.09 | 61,710 | -1.39(-3.20%) |
Apr 28, 2022 | 43.25 | 43.57 | 43.00 | 43.48 | 64,813 | +0.39(+0.91%) |
Apr 27, 2022 | 43.18 | 43.56 | 43.00 | 43.09 | 216,230 | +0.05(+0.11%) |
Apr 26, 2022 | 43.55 | 43.74 | 43.04 | 43.05 | 80,942 | -0.48(-1.10%) |
Apr 25, 2022 | 43.55 | 43.63 | 42.82 | 43.52 | 49,208 | -0.05(-0.11%) |
Apr 22, 2022 | 44.54 | 44.54 | 43.57 | 43.57 | 78,076 | -0.96(-2.15%) |
Apr 21, 2022 | 44.98 | 45.01 | 44.40 | 44.53 | 74,075 | -0.22(-0.50%) |
Apr 20, 2022 | 44.42 | 44.87 | 44.42 | 44.75 | 68,441 | +0.55(+1.24%) |
Apr 19, 2022 | 43.81 | 44.23 | 43.81 | 44.21 | 78,361 | +0.53(+1.21%) |
Apr 18, 2022 | 44.03 | 44.03 | 43.51 | 43.68 | 110,004 | -0.27(-0.62%) |
Apr 14, 2022 | 44.12 | 44.26 | 43.93 | 43.95 | 48,633 | -0.05(-0.11%) |
Apr 13, 2022 | 44.08 | 44.08 | 43.77 | 44.00 | 125,642 | +0.04(+0.10%) |
Apr 12, 2022 | 44.12 | 44.29 | 43.87 | 43.96 | 86,509 | -0.05(-0.12%) |
Apr 11, 2022 | 44.28 | 44.49 | 43.94 | 44.01 | 84,476 | -0.27(-0.62%) |
Apr 08, 2022 | 44.27 | 44.52 | 44.20 | 44.29 | 101,799 | +0.06(+0.13%) |
Apr 07, 2022 | 44.09 | 44.35 | 43.81 | 44.23 | 199,160 | +0.13(+0.29%) |
Apr 06, 2022 | 43.24 | 44.14 | 43.24 | 44.10 | 114,414 | +0.65(+1.51%) |
Apr 05, 2022 | 43.44 | 43.87 | 43.40 | 43.45 | 155,593 | +0.09(+0.20%) |
Apr 04, 2022 | 43.63 | 43.63 | 43.08 | 43.36 | 61,035 | -0.31(-0.72%) |