Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.64 | 42.93 | 42.64 | 42.90 | 76,726 | +0.27(+0.63%) |
Jun 29, 2022 | 42.43 | 42.65 | 42.40 | 42.63 | 29,913 | +0.23(+0.55%) |
Jun 28, 2022 | 42.37 | 42.43 | 42.18 | 42.40 | 94,041 | -0.03(-0.07%) |
Jun 27, 2022 | 42.57 | 42.66 | 42.26 | 42.43 | 204,073 | -0.32(-0.74%) |
Jun 24, 2022 | 42.69 | 42.95 | 42.50 | 42.74 | 1,691,671 | +0.04(+0.09%) |
Jun 23, 2022 | 42.61 | 43.00 | 42.61 | 42.71 | 39,026 | +0.27(+0.63%) |
Jun 22, 2022 | 42.55 | 42.60 | 42.44 | 42.44 | 88,698 | +0.25(+0.60%) |
Jun 21, 2022 | 42.39 | 42.52 | 42.18 | 42.18 | 64,037 | -0.37(-0.88%) |
Jun 17, 2022 | 42.59 | 42.64 | 42.38 | 42.56 | 46,102 | +0.09(+0.22%) |
Jun 16, 2022 | 41.91 | 42.47 | 41.89 | 42.47 | 45,877 | +0.04(+0.09%) |
Jun 15, 2022 | 42.30 | 42.45 | 41.99 | 42.43 | 61,330 | +0.56(+1.34%) |
Jun 14, 2022 | 42.25 | 42.32 | 41.76 | 41.87 | 74,742 | -0.24(-0.56%) |
Jun 13, 2022 | 42.21 | 42.43 | 41.83 | 42.11 | 215,831 | -0.87(-2.03%) |
Jun 10, 2022 | 43.05 | 43.28 | 42.73 | 42.98 | 1,176,019 | -0.34(-0.79%) |
Jun 09, 2022 | 43.51 | 43.51 | 43.29 | 43.32 | 51,798 | -0.24(-0.56%) |
Jun 08, 2022 | 43.67 | 43.76 | 43.56 | 43.56 | 40,789 | -0.22(-0.51%) |
Jun 07, 2022 | 43.68 | 43.87 | 43.68 | 43.79 | 53,927 | +0.19(+0.43%) |
Jun 06, 2022 | 43.81 | 43.81 | 43.57 | 43.60 | 38,333 | -0.25(-0.56%) |
Jun 03, 2022 | 43.72 | 43.85 | 43.72 | 43.85 | 43,724 | -0.13(-0.30%) |
Jun 02, 2022 | 44.03 | 44.04 | 43.78 | 43.98 | 45,932 | +0.02(+0.05%) |
Jun 01, 2022 | 44.31 | 44.33 | 43.84 | 43.96 | 28,183 | -0.22(-0.50%) |
May 31, 2022 | 44.10 | 44.24 | 43.97 | 44.17 | 33,702 | -0.25(-0.57%) |
May 27, 2022 | 44.37 | 44.54 | 44.31 | 44.43 | 125,745 | +0.16(+0.35%) |
May 26, 2022 | 44.26 | 44.44 | 44.19 | 44.27 | 127,623 | +0.07(+0.16%) |
May 25, 2022 | 44.04 | 44.21 | 43.99 | 44.20 | 47,572 | +0.38(+0.86%) |
May 24, 2022 | 43.58 | 43.87 | 43.58 | 43.82 | 50,320 | +0.46(+1.06%) |
May 23, 2022 | 43.48 | 43.48 | 43.11 | 43.37 | 65,018 | -0.12(-0.28%) |
May 20, 2022 | 43.38 | 43.52 | 43.36 | 43.49 | 78,959 | +0.19(+0.43%) |
May 19, 2022 | 43.48 | 43.49 | 43.24 | 43.30 | 33,757 | +0.14(+0.33%) |
May 18, 2022 | 42.97 | 43.16 | 42.97 | 43.16 | 26,047 | +0.15(+0.34%) |
May 17, 2022 | 43.04 | 43.11 | 42.96 | 43.01 | 33,095 | -0.23(-0.53%) |
May 16, 2022 | 43.26 | 43.40 | 43.24 | 43.24 | 106,971 | +0.06(+0.13%) |
May 13, 2022 | 43.32 | 43.47 | 42.94 | 43.18 | 61,251 | -0.20(-0.47%) |
May 12, 2022 | 43.47 | 43.59 | 43.21 | 43.39 | 188,119 | -0.01(-0.03%) |
May 11, 2022 | 43.03 | 43.46 | 43.03 | 43.40 | 23,353 | +0.17(+0.39%) |
May 10, 2022 | 43.32 | 43.42 | 43.20 | 43.24 | 35,082 | +0.16(+0.37%) |
May 09, 2022 | 42.81 | 43.11 | 42.73 | 43.08 | 62,611 | +0.13(+0.30%) |
May 06, 2022 | 42.94 | 43.13 | 42.72 | 42.95 | 51,231 | -0.26(-0.60%) |
May 05, 2022 | 43.48 | 43.48 | 42.98 | 43.21 | 55,262 | -0.64(-1.45%) |
May 04, 2022 | 43.35 | 43.86 | 43.27 | 43.84 | 55,381 | +0.39(+0.90%) |
May 03, 2022 | 43.58 | 43.63 | 43.40 | 43.45 | 54,254 | +0.27(+0.62%) |
May 02, 2022 | 43.24 | 43.27 | 42.98 | 43.18 | 78,761 | -0.28(-0.64%) |
Apr 29, 2022 | 43.56 | 43.74 | 43.43 | 43.46 | 74,819 | -0.38(-0.88%) |
Apr 28, 2022 | 43.67 | 43.85 | 43.64 | 43.85 | 28,731 | +0.05(+0.12%) |
Apr 27, 2022 | 44.10 | 44.10 | 43.79 | 43.80 | 337,450 | -0.34(-0.78%) |
Apr 26, 2022 | 44.33 | 44.33 | 44.09 | 44.14 | 18,601 | +0.00(+0.01%) |
Apr 25, 2022 | 43.91 | 44.19 | 43.91 | 44.13 | 35,391 | +0.40(+0.92%) |
Apr 22, 2022 | 43.68 | 43.93 | 43.63 | 43.73 | 52,261 | -0.05(-0.11%) |
Apr 21, 2022 | 44.09 | 44.09 | 43.68 | 43.78 | 48,811 | -0.38(-0.85%) |
Apr 20, 2022 | 44.02 | 44.25 | 44.01 | 44.16 | 78,476 | +0.41(+0.93%) |
Apr 19, 2022 | 43.91 | 43.97 | 43.75 | 43.75 | 41,668 | -0.38(-0.87%) |
Apr 18, 2022 | 44.31 | 44.35 | 44.09 | 44.13 | 53,723 | -0.27(-0.60%) |
Apr 14, 2022 | 44.76 | 44.76 | 44.39 | 44.40 | 43,475 | -0.42(-0.94%) |
Apr 13, 2022 | 44.72 | 44.85 | 44.70 | 44.83 | 47,808 | +0.18(+0.39%) |
Apr 12, 2022 | 44.83 | 44.95 | 44.64 | 44.65 | 63,357 | +0.09(+0.20%) |
Apr 11, 2022 | 44.69 | 44.71 | 44.33 | 44.56 | 95,451 | -0.40(-0.88%) |
Apr 08, 2022 | 44.99 | 45.07 | 44.87 | 44.96 | 106,182 | -0.34(-0.74%) |
Apr 07, 2022 | 45.43 | 45.47 | 45.23 | 45.29 | 37,615 | -0.20(-0.44%) |
Apr 06, 2022 | 45.21 | 45.65 | 45.21 | 45.49 | 47,835 | -0.19(-0.42%) |
Apr 05, 2022 | 46.21 | 46.25 | 45.67 | 45.69 | 32,509 | -0.69(-1.48%) |
Apr 04, 2022 | 46.45 | 46.45 | 45.96 | 46.37 | 41,717 | +0.15(+0.32%) |