Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.63 | 41.03 | 40.59 | 40.85 | 545,293 | +0.48(+1.19%) |
Jun 29, 2022 | 40.54 | 40.54 | 40.07 | 40.37 | 722,622 | +0.06(+0.15%) |
Jun 28, 2022 | 40.47 | 40.48 | 40.30 | 40.31 | 302,902 | -0.38(-0.93%) |
Jun 27, 2022 | 40.75 | 40.86 | 40.68 | 40.69 | 101,715 | -0.23(-0.56%) |
Jun 24, 2022 | 40.84 | 41.10 | 40.74 | 40.92 | 145,497 | +0.09(+0.22%) |
Jun 23, 2022 | 40.87 | 41.07 | 40.79 | 40.83 | 533,079 | +0.41(+1.01%) |
Jun 22, 2022 | 40.42 | 40.68 | 40.41 | 40.42 | 237,945 | +0.49(+1.23%) |
Jun 21, 2022 | 40.04 | 40.18 | 39.86 | 39.93 | 341,526 | -0.28(-0.70%) |
Jun 17, 2022 | 40.19 | 40.29 | 39.93 | 40.21 | 131,283 | -0.22(-0.54%) |
Jun 16, 2022 | 39.88 | 40.48 | 39.58 | 40.43 | 504,413 | +0.03(+0.07%) |
Jun 15, 2022 | 40.07 | 40.42 | 39.77 | 40.40 | 185,365 | +0.94(+2.38%) |
Jun 14, 2022 | 39.90 | 40.04 | 39.31 | 39.46 | 216,003 | -0.43(-1.08%) |
Jun 13, 2022 | 40.23 | 40.25 | 39.72 | 39.89 | 212,590 | -0.92(-2.25%) |
Jun 10, 2022 | 41.10 | 41.10 | 40.76 | 40.81 | 300,353 | -0.46(-1.11%) |
Jun 09, 2022 | 41.70 | 41.81 | 41.27 | 41.27 | 635,958 | -0.66(-1.57%) |
Jun 08, 2022 | 42.01 | 42.09 | 41.93 | 41.93 | 233,364 | -0.32(-0.76%) |
Jun 07, 2022 | 42.03 | 42.30 | 41.97 | 42.25 | 190,284 | +0.15(+0.36%) |
Jun 06, 2022 | 42.62 | 42.62 | 42.06 | 42.10 | 101,639 | -0.34(-0.80%) |
Jun 03, 2022 | 42.48 | 42.51 | 42.32 | 42.44 | 569,940 | -0.28(-0.65%) |
Jun 02, 2022 | 42.61 | 42.73 | 42.46 | 42.72 | 432,653 | +0.19(+0.45%) |
Jun 01, 2022 | 42.85 | 42.87 | 42.38 | 42.53 | 698,031 | -0.33(-0.77%) |
May 31, 2022 | 42.93 | 42.99 | 42.71 | 42.86 | 369,985 | -0.36(-0.83%) |
May 27, 2022 | 43.35 | 43.41 | 43.20 | 43.22 | 58,348 | +0.04(+0.09%) |
May 26, 2022 | 42.82 | 43.26 | 42.82 | 43.18 | 89,513 | -0.03(-0.07%) |
May 25, 2022 | 43.20 | 43.22 | 43.02 | 43.21 | 118,601 | -0.04(-0.09%) |
May 24, 2022 | 43.13 | 43.36 | 43.13 | 43.25 | 145,127 | +0.27(+0.63%) |
May 23, 2022 | 43.02 | 43.08 | 42.92 | 42.98 | 559,669 | +0.22(+0.51%) |
May 20, 2022 | 42.73 | 42.84 | 42.70 | 42.76 | 266,873 | -0.14(-0.33%) |
May 19, 2022 | 42.89 | 43.01 | 42.85 | 42.90 | 152,371 | +0.56(+1.32%) |
May 18, 2022 | 42.41 | 42.50 | 42.32 | 42.34 | 74,053 | -0.18(-0.42%) |
May 17, 2022 | 42.46 | 42.55 | 42.40 | 42.52 | 69,179 | +0.07(+0.16%) |
May 16, 2022 | 42.29 | 42.45 | 42.26 | 42.45 | 88,938 | +0.16(+0.38%) |
May 13, 2022 | 42.15 | 42.29 | 42.11 | 42.29 | 88,370 | -0.08(-0.19%) |
May 12, 2022 | 42.45 | 42.53 | 42.34 | 42.37 | 143,504 | -0.08(-0.19%) |
May 11, 2022 | 42.31 | 42.54 | 42.31 | 42.45 | 107,227 | +0.22(+0.52%) |
May 10, 2022 | 42.41 | 42.42 | 42.22 | 42.23 | 234,193 | +0.02(+0.05%) |
May 09, 2022 | 42.07 | 42.26 | 41.93 | 42.21 | 321,155 | +0.09(+0.21%) |
May 06, 2022 | 42.33 | 42.35 | 42.06 | 42.12 | 241,639 | -0.29(-0.68%) |
May 05, 2022 | 42.81 | 42.81 | 42.19 | 42.41 | 296,783 | -0.66(-1.53%) |
May 04, 2022 | 42.67 | 43.19 | 42.59 | 43.07 | 253,788 | +0.41(+0.96%) |
May 03, 2022 | 42.90 | 42.94 | 42.58 | 42.66 | 105,476 | +0.02(+0.05%) |
May 02, 2022 | 42.75 | 42.80 | 42.55 | 42.64 | 173,580 | -0.24(-0.56%) |
Apr 29, 2022 | 42.91 | 43.06 | 42.84 | 42.88 | 383,488 | -0.14(-0.33%) |
Apr 28, 2022 | 42.89 | 43.02 | 42.77 | 43.02 | 68,416 | -0.34(-0.78%) |
Apr 27, 2022 | 43.40 | 43.51 | 43.30 | 43.36 | 85,727 | -0.37(-0.85%) |
Apr 26, 2022 | 43.90 | 43.90 | 43.67 | 43.72 | 66,790 | -0.02(-0.05%) |
Apr 25, 2022 | 43.83 | 43.90 | 43.74 | 43.74 | 81,351 | -0.06(-0.14%) |
Apr 22, 2022 | 44.00 | 44.00 | 43.77 | 43.80 | 54,691 | -0.33(-0.75%) |
Apr 21, 2022 | 44.51 | 44.51 | 44.08 | 44.13 | 116,768 | -0.34(-0.76%) |
Apr 20, 2022 | 44.42 | 44.57 | 44.37 | 44.47 | 120,781 | +0.53(+1.20%) |
Apr 19, 2022 | 44.05 | 44.06 | 43.93 | 43.94 | 104,864 | -0.36(-0.82%) |
Apr 18, 2022 | 44.49 | 44.50 | 44.28 | 44.31 | 64,195 | -0.22(-0.50%) |
Apr 14, 2022 | 44.75 | 44.75 | 44.44 | 44.53 | 76,734 | -0.32(-0.71%) |
Apr 13, 2022 | 44.65 | 44.98 | 44.58 | 44.85 | 92,671 | +0.20(+0.45%) |
Apr 12, 2022 | 44.93 | 44.93 | 44.65 | 44.65 | 163,110 | -0.09(-0.20%) |
Apr 11, 2022 | 44.87 | 44.87 | 44.70 | 44.74 | 96,077 | -0.30(-0.67%) |
Apr 08, 2022 | 44.93 | 45.11 | 44.87 | 45.04 | 224,584 | -0.12(-0.27%) |
Apr 07, 2022 | 45.28 | 45.28 | 45.15 | 45.16 | 104,644 | -0.20(-0.44%) |
Apr 06, 2022 | 45.36 | 45.42 | 45.18 | 45.36 | 139,799 | -0.21(-0.46%) |
Apr 05, 2022 | 45.96 | 45.98 | 45.51 | 45.57 | 139,272 | -0.58(-1.26%) |
Apr 04, 2022 | 46.27 | 46.27 | 46.08 | 46.15 | 119,521 | -0.10(-0.22%) |