Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.50 | 40.48 | 36.99 | 37.77 | 1,934,320 | -3.43(-8.33%) |
Jun 29, 2022 | 40.42 | 41.48 | 40.27 | 41.20 | 790,179 | +0.81(+2.01%) |
Jun 28, 2022 | 41.38 | 41.91 | 40.36 | 40.39 | 672,819 | -1.16(-2.79%) |
Jun 27, 2022 | 39.97 | 41.57 | 39.55 | 41.55 | 967,274 | +2.75(+7.09%) |
Jun 24, 2022 | 38.73 | 39.22 | 38.28 | 38.80 | 2,551,324 | +0.32(+0.83%) |
Jun 23, 2022 | 37.39 | 38.49 | 36.74 | 38.48 | 899,815 | +1.63(+4.42%) |
Jun 22, 2022 | 36.77 | 37.38 | 36.52 | 36.85 | 512,136 | -0.46(-1.23%) |
Jun 21, 2022 | 37.33 | 38.07 | 37.25 | 37.31 | 527,610 | +0.29(+0.78%) |
Jun 17, 2022 | 36.71 | 37.25 | 36.41 | 37.02 | 1,563,699 | +0.62(+1.70%) |
Jun 16, 2022 | 36.86 | 39.50 | 35.00 | 36.40 | 586,091 | -1.15(-3.06%) |
Jun 15, 2022 | 37.69 | 38.23 | 36.94 | 37.55 | 410,776 | +0.42(+1.13%) |
Jun 14, 2022 | 36.97 | 37.23 | 36.22 | 37.13 | 537,939 | +0.00(+0.00%) |
Jun 13, 2022 | 37.87 | 38.84 | 36.96 | 37.13 | 566,615 | -1.44(-3.73%) |
Jun 10, 2022 | 37.29 | 38.90 | 37.00 | 38.57 | 456,094 | +0.60(+1.58%) |
Jun 09, 2022 | 38.51 | 38.87 | 37.87 | 37.97 | 251,809 | -0.53(-1.38%) |
Jun 08, 2022 | 38.96 | 39.50 | 38.43 | 38.50 | 267,182 | -0.59(-1.51%) |
Jun 07, 2022 | 38.20 | 39.22 | 37.82 | 39.09 | 335,619 | +0.25(+0.64%) |
Jun 06, 2022 | 39.41 | 39.42 | 38.66 | 38.84 | 384,333 | +0.04(+0.10%) |
Jun 03, 2022 | 39.37 | 39.71 | 38.50 | 38.80 | 307,565 | -1.05(-2.63%) |
Jun 02, 2022 | 39.62 | 39.90 | 38.85 | 39.85 | 570,902 | +0.38(+0.96%) |
Jun 01, 2022 | 40.16 | 40.72 | 39.18 | 39.47 | 414,183 | -0.49(-1.23%) |
May 31, 2022 | 41.05 | 41.54 | 39.78 | 39.96 | 590,990 | -1.05(-2.56%) |
May 27, 2022 | 40.00 | 41.02 | 40.00 | 41.01 | 314,259 | +1.27(+3.20%) |
May 26, 2022 | 39.28 | 39.95 | 38.52 | 39.74 | 461,549 | +0.68(+1.74%) |
May 25, 2022 | 37.97 | 39.16 | 37.51 | 39.06 | 358,679 | +1.15(+3.03%) |
May 24, 2022 | 38.07 | 38.50 | 37.11 | 37.91 | 275,267 | -0.49(-1.28%) |
May 23, 2022 | 38.09 | 38.50 | 37.59 | 38.40 | 379,125 | +0.75(+1.99%) |
May 20, 2022 | 37.81 | 38.18 | 36.77 | 37.65 | 439,968 | +0.14(+0.37%) |
May 19, 2022 | 37.91 | 38.52 | 36.97 | 37.51 | 795,513 | -0.03(-0.08%) |
May 18, 2022 | 39.67 | 39.87 | 36.97 | 37.54 | 892,335 | -2.59(-6.45%) |
May 17, 2022 | 39.80 | 41.04 | 39.20 | 40.13 | 885,143 | +1.25(+3.22%) |
May 16, 2022 | 38.98 | 40.05 | 38.65 | 38.88 | 894,045 | -0.34(-0.87%) |
May 13, 2022 | 37.16 | 39.40 | 37.02 | 39.22 | 523,139 | +2.60(+7.10%) |
May 12, 2022 | 35.93 | 36.89 | 34.99 | 36.62 | 583,548 | +0.37(+1.02%) |
May 11, 2022 | 36.87 | 37.57 | 36.12 | 36.25 | 818,425 | -0.36(-0.98%) |
May 10, 2022 | 37.50 | 38.24 | 36.08 | 36.61 | 1,052,329 | -0.43(-1.16%) |
May 09, 2022 | 37.90 | 38.23 | 36.87 | 37.04 | 831,461 | -1.28(-3.34%) |
May 06, 2022 | 38.33 | 39.34 | 37.66 | 38.32 | 954,329 | +0.00(+0.00%) |
May 05, 2022 | 39.98 | 40.51 | 38.05 | 38.32 | 515,106 | -1.93(-4.80%) |
May 04, 2022 | 40.03 | 40.55 | 39.23 | 40.25 | 647,050 | +0.20(+0.50%) |
May 03, 2022 | 40.45 | 40.77 | 39.53 | 40.05 | 674,442 | -0.25(-0.62%) |
May 02, 2022 | 41.77 | 42.03 | 39.94 | 40.30 | 919,177 | -1.35(-3.24%) |
Apr 29, 2022 | 41.34 | 42.67 | 41.34 | 41.65 | 503,176 | -0.49(-1.16%) |
Apr 28, 2022 | 41.74 | 42.44 | 41.09 | 42.14 | 322,144 | +0.78(+1.89%) |
Apr 27, 2022 | 41.53 | 41.92 | 41.12 | 41.36 | 544,445 | -0.15(-0.36%) |
Apr 26, 2022 | 42.73 | 43.14 | 41.51 | 41.51 | 551,863 | -1.64(-3.80%) |
Apr 25, 2022 | 42.16 | 43.15 | 41.36 | 43.15 | 659,476 | +0.90(+2.13%) |
Apr 22, 2022 | 42.92 | 43.29 | 42.01 | 42.25 | 923,641 | -0.94(-2.18%) |
Apr 21, 2022 | 44.16 | 44.77 | 43.05 | 43.19 | 742,507 | -1.13(-2.55%) |
Apr 20, 2022 | 44.75 | 45.77 | 44.14 | 44.32 | 732,319 | -0.25(-0.56%) |
Apr 19, 2022 | 43.33 | 45.14 | 43.23 | 44.57 | 1,464,053 | +1.43(+3.31%) |
Apr 18, 2022 | 43.36 | 43.50 | 42.60 | 43.14 | 811,085 | -0.33(-0.76%) |
Apr 14, 2022 | 42.79 | 43.84 | 42.15 | 43.47 | 1,162,339 | +1.38(+3.28%) |
Apr 13, 2022 | 41.29 | 42.39 | 41.16 | 42.09 | 607,249 | +0.69(+1.67%) |
Apr 12, 2022 | 41.22 | 42.05 | 40.70 | 41.40 | 708,280 | +0.58(+1.42%) |
Apr 11, 2022 | 41.73 | 42.11 | 40.79 | 40.82 | 761,360 | -0.95(-2.27%) |
Apr 08, 2022 | 42.93 | 43.50 | 41.69 | 41.77 | 919,146 | -0.52(-1.23%) |
Apr 07, 2022 | 40.75 | 42.43 | 40.26 | 42.29 | 1,475,888 | +2.08(+5.17%) |
Apr 06, 2022 | 38.11 | 40.64 | 37.61 | 40.21 | 1,453,622 | +1.81(+4.71%) |
Apr 05, 2022 | 39.60 | 40.19 | 38.17 | 38.40 | 858,188 | -1.43(-3.59%) |
Apr 04, 2022 | 39.84 | 40.79 | 39.50 | 39.83 | 814,989 | +0.79(+2.02%) |