Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.96 | 37.69 | 36.66 | 37.55 | 82,344 | +0.07(+0.19%) |
Jun 29, 2022 | 38.04 | 38.04 | 37.42 | 37.48 | 223,323 | -0.35(-0.94%) |
Jun 28, 2022 | 38.46 | 38.70 | 37.82 | 37.83 | 215,964 | -0.87(-2.24%) |
Jun 27, 2022 | 38.76 | 38.91 | 38.56 | 38.70 | 167,086 | +0.51(+1.34%) |
Jun 24, 2022 | 37.63 | 38.19 | 37.54 | 38.19 | 95,252 | +1.06(+2.85%) |
Jun 23, 2022 | 36.71 | 37.15 | 36.60 | 37.13 | 205,459 | -0.36(-0.96%) |
Jun 22, 2022 | 37.06 | 37.73 | 37.01 | 37.49 | 231,781 | +0.42(+1.13%) |
Jun 21, 2022 | 36.94 | 37.40 | 36.94 | 37.07 | 213,880 | -0.04(-0.11%) |
Jun 17, 2022 | 36.52 | 37.28 | 36.41 | 37.11 | 135,601 | +0.81(+2.23%) |
Jun 16, 2022 | 36.30 | 36.64 | 36.08 | 36.30 | 155,370 | -0.89(-2.38%) |
Jun 15, 2022 | 37.04 | 37.40 | 36.50 | 37.19 | 306,394 | +1.15(+3.19%) |
Jun 14, 2022 | 36.07 | 36.48 | 35.75 | 36.03 | 336,441 | +0.19(+0.54%) |
Jun 13, 2022 | 35.62 | 36.10 | 35.48 | 35.84 | 174,840 | -1.15(-3.11%) |
Jun 10, 2022 | 37.04 | 37.05 | 36.51 | 36.99 | 410,016 | -0.74(-1.96%) |
Jun 09, 2022 | 38.42 | 38.49 | 37.66 | 37.73 | 132,232 | -1.64(-4.17%) |
Jun 08, 2022 | 39.53 | 39.77 | 39.30 | 39.37 | 138,688 | -1.70(-4.14%) |
Jun 07, 2022 | 40.47 | 41.12 | 40.45 | 41.07 | 163,860 | -0.17(-0.42%) |
Jun 06, 2022 | 41.23 | 41.47 | 41.16 | 41.24 | 76,840 | +0.74(+1.84%) |
Jun 03, 2022 | 40.71 | 40.87 | 40.41 | 40.50 | 74,813 | -0.41(-1.00%) |
Jun 02, 2022 | 39.93 | 40.91 | 39.93 | 40.91 | 168,605 | +1.01(+2.53%) |
Jun 01, 2022 | 40.75 | 40.90 | 39.53 | 39.90 | 133,814 | -1.59(-3.83%) |
May 31, 2022 | 41.08 | 41.62 | 40.84 | 41.49 | 231,268 | +0.55(+1.34%) |
May 27, 2022 | 40.70 | 40.99 | 40.58 | 40.94 | 87,803 | +0.16(+0.39%) |
May 26, 2022 | 40.14 | 40.82 | 40.14 | 40.78 | 84,566 | +0.60(+1.49%) |
May 25, 2022 | 40.06 | 40.37 | 39.85 | 40.18 | 136,850 | +0.12(+0.30%) |
May 24, 2022 | 40.38 | 40.52 | 39.60 | 40.06 | 149,297 | -0.54(-1.33%) |
May 23, 2022 | 40.22 | 40.74 | 40.17 | 40.60 | 311,272 | +0.75(+1.88%) |
May 20, 2022 | 39.61 | 40.16 | 39.16 | 39.85 | 84,121 | +0.09(+0.23%) |
May 19, 2022 | 39.23 | 40.09 | 39.23 | 39.76 | 266,440 | -0.30(-0.75%) |
May 18, 2022 | 41.05 | 41.05 | 40.06 | 40.06 | 87,445 | -1.96(-4.66%) |
May 17, 2022 | 41.84 | 42.02 | 41.20 | 42.02 | 548,016 | +1.62(+4.01%) |
May 16, 2022 | 40.19 | 40.55 | 39.57 | 40.40 | 137,643 | -0.15(-0.37%) |
May 13, 2022 | 40.05 | 40.79 | 39.95 | 40.55 | 76,349 | +1.20(+3.05%) |
May 12, 2022 | 38.93 | 39.76 | 38.68 | 39.35 | 139,438 | +0.21(+0.54%) |
May 11, 2022 | 39.36 | 40.11 | 39.07 | 39.14 | 92,652 | -0.47(-1.19%) |
May 10, 2022 | 40.09 | 40.14 | 39.27 | 39.61 | 148,077 | +1.14(+2.96%) |
May 09, 2022 | 38.48 | 38.81 | 38.03 | 38.47 | 161,726 | -3.14(-7.55%) |
May 06, 2022 | 41.94 | 41.94 | 41.16 | 41.61 | 181,114 | -0.84(-1.98%) |
May 05, 2022 | 43.27 | 43.27 | 41.96 | 42.45 | 128,101 | -1.80(-4.07%) |
May 04, 2022 | 43.06 | 44.25 | 42.83 | 44.25 | 167,248 | +1.91(+4.51%) |
May 03, 2022 | 42.42 | 42.59 | 42.10 | 42.34 | 161,557 | -0.26(-0.61%) |
May 02, 2022 | 42.27 | 42.81 | 42.12 | 42.60 | 138,348 | +0.04(+0.09%) |
Apr 29, 2022 | 43.50 | 43.61 | 42.56 | 42.56 | 111,259 | -0.48(-1.12%) |
Apr 28, 2022 | 42.91 | 43.18 | 42.28 | 43.04 | 224,823 | +0.33(+0.77%) |
Apr 27, 2022 | 42.64 | 42.94 | 42.37 | 42.71 | 83,870 | +0.07(+0.16%) |
Apr 26, 2022 | 44.11 | 44.26 | 42.61 | 42.64 | 149,766 | -2.10(-4.69%) |
Apr 25, 2022 | 44.57 | 44.83 | 44.09 | 44.74 | 125,883 | -0.23(-0.52%) |
Apr 22, 2022 | 45.38 | 45.38 | 44.83 | 44.97 | 87,214 | -0.61(-1.34%) |
Apr 21, 2022 | 46.62 | 46.68 | 45.47 | 45.58 | 141,727 | +0.06(+0.13%) |
Apr 20, 2022 | 45.41 | 45.79 | 45.26 | 45.52 | 416,366 | +0.64(+1.43%) |
Apr 19, 2022 | 44.49 | 44.89 | 44.46 | 44.88 | 905,698 | +0.53(+1.20%) |
Apr 18, 2022 | 43.72 | 45.49 | 43.72 | 44.35 | 126,224 | -0.01(-0.02%) |
Apr 14, 2022 | 44.57 | 44.65 | 44.24 | 44.36 | 101,677 | +0.10(+0.23%) |
Apr 13, 2022 | 43.67 | 44.26 | 43.67 | 44.26 | 166,364 | +0.80(+1.84%) |
Apr 12, 2022 | 44.18 | 44.44 | 43.29 | 43.46 | 180,275 | +0.13(+0.30%) |
Apr 11, 2022 | 43.67 | 44.03 | 43.33 | 43.33 | 335,051 | -0.70(-1.58%) |
Apr 08, 2022 | 43.87 | 44.31 | 43.79 | 44.02 | 151,192 | -0.15(-0.33%) |
Apr 07, 2022 | 44.40 | 44.51 | 43.73 | 44.17 | 123,414 | +1.01(+2.34%) |
Apr 06, 2022 | 43.15 | 43.35 | 42.76 | 43.16 | 112,282 | -1.69(-3.76%) |
Apr 05, 2022 | 45.58 | 45.65 | 44.78 | 44.84 | 143,750 | -1.73(-3.72%) |
Apr 04, 2022 | 46.00 | 46.64 | 45.92 | 46.58 | 151,175 | -0.52(-1.10%) |