Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.41 | 42.45 | 41.14 | 41.95 | 439,681 | -0.06(-0.15%) |
Jun 29, 2022 | 42.38 | 42.38 | 41.61 | 42.01 | 146,815 | -0.19(-0.44%) |
Jun 28, 2022 | 42.23 | 42.81 | 41.82 | 42.20 | 157,248 | +0.25(+0.59%) |
Jun 27, 2022 | 42.61 | 43.16 | 41.82 | 41.95 | 194,885 | -0.42(-0.98%) |
Jun 24, 2022 | 40.98 | 42.59 | 40.98 | 42.37 | 653,333 | +1.30(+3.17%) |
Jun 23, 2022 | 41.24 | 41.58 | 40.58 | 41.07 | 194,647 | -0.32(-0.77%) |
Jun 22, 2022 | 41.20 | 41.89 | 40.73 | 41.39 | 197,950 | -0.37(-0.89%) |
Jun 21, 2022 | 41.33 | 41.93 | 40.62 | 41.76 | 335,807 | +1.11(+2.74%) |
Jun 17, 2022 | 40.32 | 41.22 | 40.32 | 40.64 | 510,034 | +0.77(+1.93%) |
Jun 16, 2022 | 40.61 | 40.77 | 39.69 | 39.87 | 304,765 | -1.41(-3.41%) |
Jun 15, 2022 | 40.83 | 41.94 | 39.90 | 41.28 | 268,953 | +0.90(+2.24%) |
Jun 14, 2022 | 40.00 | 42.02 | 39.86 | 40.38 | 477,825 | +0.32(+0.80%) |
Jun 13, 2022 | 40.22 | 41.15 | 39.88 | 40.06 | 261,919 | -0.99(-2.41%) |
Jun 10, 2022 | 41.30 | 42.08 | 40.68 | 41.05 | 259,957 | -0.87(-2.07%) |
Jun 09, 2022 | 42.98 | 42.98 | 41.83 | 41.92 | 239,704 | -0.99(-2.31%) |
Jun 08, 2022 | 42.99 | 43.51 | 42.61 | 42.91 | 262,128 | -0.32(-0.74%) |
Jun 07, 2022 | 42.53 | 43.28 | 41.89 | 43.23 | 501,383 | +0.53(+1.24%) |
Jun 06, 2022 | 42.83 | 43.04 | 42.51 | 42.70 | 344,655 | +0.21(+0.50%) |
Jun 03, 2022 | 43.08 | 43.18 | 42.01 | 42.48 | 394,979 | -0.74(-1.72%) |
Jun 02, 2022 | 42.98 | 43.36 | 42.45 | 43.23 | 516,737 | +0.40(+0.93%) |
Jun 01, 2022 | 43.89 | 43.89 | 42.70 | 42.83 | 874,391 | -1.03(-2.34%) |
May 31, 2022 | 43.84 | 44.16 | 43.30 | 43.85 | 276,032 | -0.21(-0.48%) |
May 27, 2022 | 43.80 | 44.15 | 43.58 | 44.07 | 198,148 | +0.34(+0.77%) |
May 26, 2022 | 43.70 | 44.17 | 43.43 | 43.73 | 232,911 | +0.55(+1.27%) |
May 25, 2022 | 43.18 | 43.93 | 42.88 | 43.18 | 319,539 | +0.03(+0.06%) |
May 24, 2022 | 43.36 | 43.39 | 42.14 | 43.16 | 349,277 | -0.20(-0.47%) |
May 23, 2022 | 43.65 | 44.39 | 43.29 | 43.36 | 292,504 | +0.35(+0.82%) |
May 20, 2022 | 42.94 | 43.28 | 42.23 | 43.00 | 489,261 | +0.36(+0.85%) |
May 19, 2022 | 43.34 | 43.77 | 42.64 | 42.64 | 244,450 | -1.11(-2.53%) |
May 18, 2022 | 43.98 | 44.32 | 43.50 | 43.75 | 229,353 | -0.76(-1.71%) |
May 17, 2022 | 43.77 | 45.31 | 43.77 | 44.51 | 176,435 | +1.39(+3.22%) |
May 16, 2022 | 43.09 | 43.61 | 42.67 | 43.12 | 99,193 | -0.15(-0.35%) |
May 13, 2022 | 43.90 | 44.10 | 42.93 | 43.27 | 91,004 | -0.42(-0.97%) |
May 12, 2022 | 43.72 | 43.90 | 42.79 | 43.70 | 158,080 | +0.19(+0.43%) |
May 11, 2022 | 43.78 | 44.53 | 43.39 | 43.51 | 105,588 | -0.15(-0.34%) |
May 10, 2022 | 44.69 | 45.16 | 42.96 | 43.66 | 189,144 | -0.64(-1.44%) |
May 09, 2022 | 44.00 | 44.82 | 43.95 | 44.30 | 178,353 | -0.10(-0.22%) |
May 06, 2022 | 44.63 | 44.63 | 43.49 | 44.39 | 163,267 | -0.20(-0.46%) |
May 05, 2022 | 45.61 | 45.84 | 44.13 | 44.60 | 248,059 | -1.34(-2.91%) |
May 04, 2022 | 44.83 | 46.07 | 44.75 | 45.93 | 164,046 | +1.18(+2.63%) |
May 03, 2022 | 44.87 | 45.29 | 44.23 | 44.76 | 195,984 | -0.01(-0.02%) |
May 02, 2022 | 44.77 | 45.04 | 44.00 | 44.77 | 280,601 | +0.21(+0.48%) |
Apr 29, 2022 | 45.59 | 45.75 | 44.36 | 44.55 | 201,474 | -0.94(-2.06%) |
Apr 28, 2022 | 46.12 | 46.12 | 45.10 | 45.49 | 241,356 | -0.12(-0.27%) |
Apr 27, 2022 | 46.20 | 46.48 | 45.16 | 45.62 | 228,999 | -0.47(-1.02%) |
Apr 26, 2022 | 47.13 | 47.25 | 45.84 | 46.08 | 268,756 | -1.37(-2.89%) |
Apr 25, 2022 | 47.71 | 50.28 | 46.69 | 47.46 | 311,819 | -0.21(-0.45%) |
Apr 22, 2022 | 49.54 | 49.86 | 47.62 | 47.67 | 241,259 | -1.86(-3.75%) |
Apr 21, 2022 | 50.04 | 50.94 | 49.29 | 49.53 | 298,207 | -0.19(-0.39%) |
Apr 20, 2022 | 49.38 | 50.31 | 49.38 | 49.72 | 170,181 | +0.41(+0.83%) |
Apr 19, 2022 | 48.59 | 49.53 | 48.42 | 49.31 | 204,710 | +1.25(+2.60%) |
Apr 18, 2022 | 47.61 | 48.24 | 47.57 | 48.07 | 170,687 | +0.16(+0.33%) |
Apr 14, 2022 | 48.56 | 49.06 | 47.63 | 47.91 | 127,234 | -0.81(-1.65%) |
Apr 13, 2022 | 47.88 | 48.80 | 47.79 | 48.71 | 99,636 | +0.73(+1.53%) |
Apr 12, 2022 | 47.85 | 48.29 | 47.72 | 47.98 | 180,399 | +0.28(+0.59%) |
Apr 11, 2022 | 47.77 | 48.68 | 47.63 | 47.69 | 174,814 | +0.00(+0.00%) |
Apr 08, 2022 | 47.74 | 48.14 | 47.24 | 47.69 | 224,496 | +0.04(+0.09%) |
Apr 07, 2022 | 48.41 | 48.41 | 47.36 | 47.65 | 218,479 | -0.70(-1.45%) |
Apr 06, 2022 | 48.65 | 49.12 | 48.26 | 48.35 | 243,968 | -0.33(-0.67%) |
Apr 05, 2022 | 49.21 | 49.51 | 48.53 | 48.68 | 165,393 | -0.45(-0.91%) |
Apr 04, 2022 | 50.18 | 50.22 | 48.69 | 49.13 | 189,985 | -1.19(-2.36%) |