Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.33 | 39.00 | 37.87 | 38.75 | 80,238 | -0.14(-0.36%) |
Jun 29, 2022 | 39.07 | 40.76 | 38.67 | 38.88 | 78,713 | -0.22(-0.57%) |
Jun 28, 2022 | 39.55 | 40.11 | 39.03 | 39.11 | 96,866 | -0.50(-1.27%) |
Jun 27, 2022 | 39.77 | 39.84 | 39.35 | 39.61 | 78,899 | +0.19(+0.47%) |
Jun 24, 2022 | 39.01 | 39.88 | 39.01 | 39.43 | 224,819 | +0.72(+1.86%) |
Jun 23, 2022 | 39.30 | 39.49 | 38.35 | 38.71 | 180,607 | -0.66(-1.68%) |
Jun 22, 2022 | 39.14 | 39.62 | 39.14 | 39.37 | 115,173 | -0.11(-0.28%) |
Jun 21, 2022 | 39.29 | 39.84 | 38.88 | 39.48 | 179,734 | +0.63(+1.63%) |
Jun 17, 2022 | 38.65 | 39.44 | 38.65 | 38.85 | 334,440 | +0.40(+1.04%) |
Jun 16, 2022 | 38.93 | 39.09 | 38.23 | 38.45 | 134,647 | -1.02(-2.58%) |
Jun 15, 2022 | 39.40 | 40.10 | 39.18 | 39.46 | 158,362 | +0.28(+0.71%) |
Jun 14, 2022 | 38.99 | 39.30 | 38.61 | 39.18 | 121,244 | +0.49(+1.28%) |
Jun 13, 2022 | 38.33 | 39.31 | 38.33 | 38.69 | 110,590 | -0.46(-1.17%) |
Jun 10, 2022 | 39.72 | 39.93 | 38.90 | 39.15 | 109,031 | -1.27(-3.14%) |
Jun 09, 2022 | 41.49 | 41.49 | 40.15 | 40.41 | 155,168 | -0.75(-1.81%) |
Jun 08, 2022 | 41.38 | 41.41 | 40.76 | 41.16 | 104,661 | -0.55(-1.32%) |
Jun 07, 2022 | 41.31 | 41.82 | 41.31 | 41.71 | 92,801 | +0.05(+0.11%) |
Jun 06, 2022 | 41.56 | 41.94 | 41.50 | 41.66 | 104,674 | +0.39(+0.95%) |
Jun 03, 2022 | 41.49 | 41.63 | 41.06 | 41.27 | 86,334 | -0.35(-0.83%) |
Jun 02, 2022 | 40.69 | 41.69 | 40.35 | 41.62 | 89,254 | +0.76(+1.85%) |
Jun 01, 2022 | 41.19 | 41.82 | 40.31 | 40.86 | 79,050 | -0.39(-0.95%) |
May 31, 2022 | 40.62 | 41.38 | 40.16 | 41.25 | 167,887 | +0.26(+0.64%) |
May 27, 2022 | 40.83 | 41.06 | 40.61 | 40.99 | 62,125 | +0.38(+0.94%) |
May 26, 2022 | 40.08 | 40.82 | 40.08 | 40.61 | 102,278 | +0.76(+1.90%) |
May 25, 2022 | 39.81 | 40.57 | 39.65 | 39.86 | 125,871 | +0.05(+0.12%) |
May 24, 2022 | 39.37 | 39.92 | 38.86 | 39.81 | 114,910 | +0.35(+0.87%) |
May 23, 2022 | 39.08 | 39.88 | 37.63 | 39.46 | 114,740 | +0.99(+2.57%) |
May 20, 2022 | 37.93 | 38.84 | 37.71 | 38.47 | 102,398 | +0.11(+0.29%) |
May 19, 2022 | 38.42 | 38.84 | 38.27 | 38.36 | 160,320 | -0.45(-1.15%) |
May 18, 2022 | 39.18 | 39.51 | 38.50 | 38.81 | 115,483 | -0.81(-2.05%) |
May 17, 2022 | 39.31 | 39.80 | 39.13 | 39.62 | 208,594 | +0.93(+2.41%) |
May 16, 2022 | 38.71 | 38.95 | 37.98 | 38.69 | 147,163 | -0.22(-0.58%) |
May 13, 2022 | 39.41 | 40.20 | 38.66 | 38.91 | 136,717 | -0.31(-0.78%) |
May 12, 2022 | 39.29 | 39.30 | 38.33 | 39.22 | 109,651 | -0.14(-0.36%) |
May 11, 2022 | 40.14 | 40.70 | 39.20 | 39.36 | 104,249 | -0.58(-1.46%) |
May 10, 2022 | 41.13 | 41.29 | 39.39 | 39.94 | 132,103 | -0.65(-1.60%) |
May 09, 2022 | 39.93 | 40.91 | 39.93 | 40.59 | 144,091 | +0.22(+0.55%) |
May 06, 2022 | 40.70 | 40.78 | 39.73 | 40.37 | 97,281 | -0.26(-0.64%) |
May 05, 2022 | 41.37 | 41.37 | 40.19 | 40.63 | 113,004 | -1.14(-2.73%) |
May 04, 2022 | 41.11 | 41.88 | 40.57 | 41.77 | 113,292 | +0.86(+2.11%) |
May 03, 2022 | 40.86 | 41.11 | 40.44 | 40.91 | 113,642 | +0.08(+0.20%) |
May 02, 2022 | 40.87 | 41.63 | 40.06 | 40.83 | 162,683 | +0.26(+0.64%) |
Apr 29, 2022 | 41.71 | 41.81 | 40.44 | 40.57 | 111,801 | -1.23(-2.95%) |
Apr 28, 2022 | 41.71 | 41.95 | 41.00 | 41.80 | 116,861 | +0.44(+1.05%) |
Apr 27, 2022 | 41.84 | 42.16 | 41.22 | 41.36 | 133,377 | -0.56(-1.33%) |
Apr 26, 2022 | 42.91 | 43.07 | 41.84 | 41.92 | 156,717 | -1.53(-3.52%) |
Apr 25, 2022 | 43.40 | 43.55 | 42.42 | 43.45 | 111,744 | -0.42(-0.95%) |
Apr 22, 2022 | 44.27 | 44.93 | 43.86 | 43.86 | 146,161 | -0.70(-1.56%) |
Apr 21, 2022 | 45.32 | 45.57 | 44.20 | 44.56 | 121,515 | -0.57(-1.25%) |
Apr 20, 2022 | 45.02 | 45.57 | 44.40 | 45.13 | 85,913 | +0.40(+0.89%) |
Apr 19, 2022 | 43.33 | 44.84 | 43.26 | 44.73 | 131,801 | +1.55(+3.58%) |
Apr 18, 2022 | 42.54 | 43.30 | 42.54 | 43.18 | 139,107 | +0.44(+1.02%) |
Apr 14, 2022 | 43.25 | 43.66 | 42.57 | 42.74 | 98,733 | -0.46(-1.07%) |
Apr 13, 2022 | 42.23 | 43.27 | 42.23 | 43.21 | 99,884 | +0.71(+1.68%) |
Apr 12, 2022 | 42.57 | 43.17 | 42.33 | 42.49 | 77,915 | +0.09(+0.22%) |
Apr 11, 2022 | 42.13 | 43.07 | 42.09 | 42.40 | 99,743 | +0.32(+0.77%) |
Apr 08, 2022 | 42.43 | 42.80 | 42.02 | 42.08 | 119,955 | -0.12(-0.29%) |
Apr 07, 2022 | 43.65 | 43.65 | 42.07 | 42.20 | 142,398 | -1.09(-2.53%) |
Apr 06, 2022 | 43.55 | 43.74 | 43.23 | 43.29 | 96,271 | -0.34(-0.79%) |
Apr 05, 2022 | 44.04 | 44.29 | 43.58 | 43.63 | 88,789 | -0.40(-0.91%) |
Apr 04, 2022 | 44.13 | 44.30 | 43.45 | 44.03 | 79,695 | -0.28(-0.63%) |