Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.34 | 40.52 | 40.21 | 40.47 | 26,753 | -0.04(-0.09%) |
Jun 29, 2022 | 40.62 | 40.62 | 40.35 | 40.51 | 15,792 | -0.12(-0.29%) |
Jun 28, 2022 | 41.07 | 41.19 | 40.53 | 40.62 | 82,843 | -0.41(-1.00%) |
Jun 27, 2022 | 41.27 | 41.27 | 41.03 | 41.03 | 21,065 | -0.18(-0.43%) |
Jun 24, 2022 | 41.19 | 41.51 | 41.04 | 41.21 | 42,031 | +0.15(+0.37%) |
Jun 23, 2022 | 40.76 | 41.06 | 40.76 | 41.06 | 50,991 | +0.33(+0.81%) |
Jun 22, 2022 | 40.72 | 40.87 | 40.40 | 40.73 | 27,623 | -0.05(-0.12%) |
Jun 21, 2022 | 41.10 | 41.17 | 40.69 | 40.78 | 141,984 | -0.08(-0.18%) |
Jun 17, 2022 | 40.76 | 41.04 | 40.71 | 40.86 | 51,059 | +0.12(+0.31%) |
Jun 16, 2022 | 40.78 | 41.00 | 40.43 | 40.73 | 85,939 | -0.60(-1.46%) |
Jun 15, 2022 | 41.21 | 41.50 | 40.86 | 41.34 | 56,726 | +0.69(+1.70%) |
Jun 14, 2022 | 40.56 | 41.06 | 40.43 | 40.64 | 154,396 | +0.20(+0.51%) |
Jun 13, 2022 | 41.19 | 41.19 | 40.32 | 40.44 | 230,636 | -1.36(-3.25%) |
Jun 10, 2022 | 42.19 | 42.20 | 41.62 | 41.80 | 59,119 | -0.64(-1.51%) |
Jun 09, 2022 | 42.73 | 42.89 | 42.44 | 42.44 | 27,015 | -0.38(-0.89%) |
Jun 08, 2022 | 43.22 | 43.22 | 42.82 | 42.82 | 18,096 | -0.44(-1.01%) |
Jun 07, 2022 | 43.03 | 43.25 | 43.03 | 43.25 | 25,095 | +0.03(+0.06%) |
Jun 06, 2022 | 43.40 | 43.47 | 43.10 | 43.23 | 32,019 | -0.27(-0.61%) |
Jun 03, 2022 | 43.56 | 43.65 | 43.42 | 43.49 | 81,625 | -0.25(-0.57%) |
Jun 02, 2022 | 43.51 | 43.78 | 43.48 | 43.74 | 36,974 | +0.18(+0.41%) |
Jun 01, 2022 | 43.85 | 43.85 | 43.40 | 43.56 | 27,344 | -0.12(-0.27%) |
May 31, 2022 | 44.01 | 44.01 | 43.59 | 43.68 | 55,367 | -0.33(-0.75%) |
May 27, 2022 | 43.64 | 44.09 | 43.64 | 44.01 | 34,733 | +0.38(+0.88%) |
May 26, 2022 | 43.13 | 43.64 | 43.12 | 43.63 | 90,996 | +0.69(+1.61%) |
May 25, 2022 | 42.45 | 43.05 | 42.45 | 42.94 | 23,951 | +0.51(+1.20%) |
May 24, 2022 | 42.07 | 42.44 | 42.07 | 42.43 | 17,858 | +0.29(+0.69%) |
May 23, 2022 | 42.15 | 42.23 | 42.11 | 42.14 | 29,666 | -0.02(-0.04%) |
May 20, 2022 | 42.24 | 42.25 | 41.95 | 42.15 | 22,121 | +0.00(+0.00%) |
May 19, 2022 | 41.74 | 42.15 | 41.74 | 42.15 | 29,119 | +0.42(+1.00%) |
May 18, 2022 | 42.00 | 42.01 | 41.74 | 41.74 | 38,495 | -0.44(-1.05%) |
May 17, 2022 | 42.31 | 42.31 | 42.09 | 42.18 | 22,363 | -0.05(-0.13%) |
May 16, 2022 | 42.17 | 42.31 | 42.15 | 42.23 | 30,121 | +0.05(+0.13%) |
May 13, 2022 | 42.32 | 42.50 | 42.11 | 42.18 | 33,861 | +0.00(+0.00%) |
May 12, 2022 | 42.14 | 42.27 | 42.07 | 42.18 | 29,844 | -0.09(-0.21%) |
May 11, 2022 | 42.37 | 42.59 | 42.27 | 42.27 | 23,343 | -0.16(-0.37%) |
May 10, 2022 | 42.60 | 42.60 | 42.30 | 42.43 | 35,149 | +0.20(+0.48%) |
May 09, 2022 | 42.41 | 42.45 | 42.22 | 42.22 | 34,059 | -0.39(-0.91%) |
May 06, 2022 | 42.80 | 42.84 | 42.61 | 42.61 | 21,417 | -0.19(-0.45%) |
May 05, 2022 | 43.37 | 43.38 | 42.82 | 42.81 | 29,022 | -0.88(-2.00%) |
May 04, 2022 | 43.23 | 43.77 | 43.08 | 43.68 | 51,277 | +0.45(+1.04%) |
May 03, 2022 | 43.09 | 43.29 | 43.08 | 43.23 | 32,420 | +0.29(+0.68%) |
May 02, 2022 | 42.89 | 43.02 | 42.81 | 42.94 | 38,465 | -0.08(-0.19%) |
Apr 29, 2022 | 43.37 | 43.48 | 43.02 | 43.02 | 52,421 | -0.47(-1.08%) |
Apr 28, 2022 | 43.38 | 43.60 | 43.25 | 43.49 | 35,746 | +0.16(+0.37%) |
Apr 27, 2022 | 43.33 | 43.64 | 43.33 | 43.33 | 30,723 | -0.28(-0.64%) |
Apr 26, 2022 | 43.81 | 43.81 | 43.61 | 43.61 | 27,920 | -0.20(-0.46%) |
Apr 25, 2022 | 43.57 | 43.81 | 43.51 | 43.81 | 67,386 | +0.24(+0.55%) |
Apr 22, 2022 | 44.00 | 44.00 | 43.49 | 43.57 | 31,007 | -0.16(-0.36%) |
Apr 21, 2022 | 44.06 | 44.14 | 43.73 | 43.73 | 25,849 | -0.26(-0.60%) |
Apr 20, 2022 | 44.08 | 44.11 | 43.94 | 44.00 | 33,071 | +0.08(+0.18%) |
Apr 19, 2022 | 43.94 | 43.95 | 43.78 | 43.92 | 43,798 | -0.05(-0.12%) |
Apr 18, 2022 | 44.00 | 44.02 | 43.84 | 43.97 | 54,301 | -0.01(-0.02%) |
Apr 14, 2022 | 44.29 | 44.29 | 43.86 | 43.98 | 25,177 | -0.22(-0.50%) |
Apr 13, 2022 | 44.15 | 44.28 | 44.13 | 44.20 | 71,178 | +0.13(+0.28%) |
Apr 12, 2022 | 44.01 | 44.30 | 43.96 | 44.07 | 69,533 | +0.38(+0.87%) |
Apr 11, 2022 | 44.04 | 44.13 | 43.69 | 43.70 | 73,227 | -0.41(-0.94%) |
Apr 08, 2022 | 44.10 | 44.25 | 44.10 | 44.11 | 30,805 | -0.19(-0.44%) |
Apr 07, 2022 | 44.40 | 44.40 | 44.30 | 44.30 | 17,269 | -0.10(-0.22%) |
Apr 06, 2022 | 44.81 | 44.81 | 44.31 | 44.40 | 26,990 | -0.33(-0.73%) |
Apr 05, 2022 | 45.18 | 45.23 | 44.73 | 44.73 | 122,087 | -0.51(-1.13%) |
Apr 04, 2022 | 44.99 | 45.24 | 44.94 | 45.24 | 27,896 | +0.27(+0.61%) |