Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.31 | 41.98 | 41.22 | 41.89 | 328,207 | +0.31(+0.75%) |
Jun 29, 2022 | 42.05 | 42.21 | 41.23 | 41.58 | 417,278 | -0.49(-1.16%) |
Jun 28, 2022 | 42.26 | 42.71 | 41.88 | 42.06 | 398,365 | +0.15(+0.36%) |
Jun 27, 2022 | 41.30 | 42.03 | 41.23 | 41.91 | 286,322 | +0.80(+1.94%) |
Jun 24, 2022 | 40.21 | 41.43 | 40.16 | 41.11 | 911,531 | +0.98(+2.44%) |
Jun 23, 2022 | 40.45 | 40.72 | 39.95 | 40.14 | 570,668 | -0.02(-0.05%) |
Jun 22, 2022 | 39.42 | 40.54 | 39.40 | 40.16 | 444,076 | +0.45(+1.14%) |
Jun 21, 2022 | 39.02 | 40.07 | 38.57 | 39.70 | 481,681 | +0.83(+2.13%) |
Jun 17, 2022 | 40.22 | 40.48 | 38.56 | 38.88 | 1,224,211 | -0.96(-2.41%) |
Jun 16, 2022 | 39.97 | 40.03 | 39.27 | 39.84 | 670,351 | -0.54(-1.33%) |
Jun 15, 2022 | 40.34 | 41.19 | 40.02 | 40.37 | 873,670 | +0.29(+0.73%) |
Jun 14, 2022 | 40.76 | 41.04 | 39.53 | 40.08 | 619,411 | -0.99(-2.42%) |
Jun 13, 2022 | 42.50 | 42.73 | 40.83 | 41.07 | 689,792 | -1.88(-4.37%) |
Jun 10, 2022 | 42.64 | 43.40 | 42.35 | 42.95 | 350,530 | +0.00(+0.00%) |
Jun 09, 2022 | 43.41 | 43.71 | 42.80 | 42.95 | 405,926 | -0.37(-0.86%) |
Jun 08, 2022 | 43.59 | 43.90 | 43.26 | 43.32 | 335,724 | -0.40(-0.92%) |
Jun 07, 2022 | 43.53 | 43.80 | 43.05 | 43.72 | 288,932 | +0.17(+0.39%) |
Jun 06, 2022 | 43.49 | 43.99 | 43.11 | 43.56 | 498,192 | +0.51(+1.19%) |
Jun 03, 2022 | 43.18 | 43.38 | 42.82 | 43.04 | 282,120 | -0.40(-0.92%) |
Jun 02, 2022 | 43.02 | 43.48 | 42.00 | 43.44 | 338,031 | +0.62(+1.46%) |
Jun 01, 2022 | 43.02 | 43.02 | 42.31 | 42.82 | 373,673 | -0.02(-0.04%) |
May 31, 2022 | 42.89 | 43.10 | 42.43 | 42.84 | 749,191 | -0.34(-0.78%) |
May 27, 2022 | 42.98 | 43.29 | 42.87 | 43.17 | 335,123 | +0.08(+0.19%) |
May 26, 2022 | 43.39 | 43.46 | 42.89 | 43.09 | 382,226 | +0.01(+0.02%) |
May 25, 2022 | 42.88 | 43.31 | 42.60 | 43.08 | 479,944 | +0.14(+0.33%) |
May 24, 2022 | 42.29 | 43.04 | 41.75 | 42.94 | 459,415 | +0.62(+1.48%) |
May 23, 2022 | 42.31 | 42.77 | 41.92 | 42.32 | 379,296 | +0.42(+1.00%) |
May 20, 2022 | 42.43 | 42.54 | 41.09 | 41.90 | 610,644 | -0.56(-1.32%) |
May 19, 2022 | 42.21 | 42.68 | 41.96 | 42.46 | 621,496 | -0.03(-0.07%) |
May 18, 2022 | 42.71 | 43.19 | 42.23 | 42.48 | 462,312 | +0.13(+0.31%) |
May 17, 2022 | 41.95 | 42.37 | 41.18 | 42.35 | 357,245 | +0.72(+1.73%) |
May 16, 2022 | 41.15 | 41.77 | 40.94 | 41.63 | 413,863 | +0.57(+1.39%) |
May 13, 2022 | 40.88 | 41.19 | 40.40 | 41.07 | 435,970 | +0.34(+0.82%) |
May 12, 2022 | 40.82 | 40.93 | 39.89 | 40.73 | 526,068 | -0.10(-0.25%) |
May 11, 2022 | 40.91 | 41.67 | 40.52 | 40.83 | 505,482 | -0.07(-0.18%) |
May 10, 2022 | 41.27 | 41.81 | 40.27 | 40.91 | 535,823 | -0.34(-0.81%) |
May 09, 2022 | 40.58 | 41.63 | 40.44 | 41.24 | 636,726 | +0.42(+1.03%) |
May 06, 2022 | 40.04 | 41.03 | 40.04 | 40.82 | 548,613 | +0.53(+1.32%) |
May 05, 2022 | 42.00 | 42.00 | 39.93 | 40.29 | 641,805 | -1.32(-3.16%) |
May 04, 2022 | 41.07 | 41.67 | 40.86 | 41.61 | 577,944 | +0.72(+1.76%) |
May 03, 2022 | 40.13 | 40.93 | 39.85 | 40.89 | 732,640 | +0.97(+2.43%) |
May 02, 2022 | 40.48 | 40.72 | 39.51 | 39.92 | 566,869 | -0.35(-0.86%) |
Apr 29, 2022 | 41.15 | 41.30 | 40.04 | 40.26 | 3,113,041 | -0.93(-2.26%) |
Apr 28, 2022 | 41.39 | 41.55 | 40.80 | 41.20 | 764,755 | +0.07(+0.16%) |
Apr 27, 2022 | 41.63 | 41.98 | 41.06 | 41.13 | 817,903 | -0.50(-1.21%) |
Apr 26, 2022 | 41.53 | 42.35 | 41.44 | 41.63 | 542,636 | -0.03(-0.07%) |
Apr 25, 2022 | 42.80 | 43.04 | 41.07 | 41.66 | 586,670 | -1.11(-2.60%) |
Apr 22, 2022 | 42.92 | 43.21 | 42.54 | 42.77 | 663,869 | -0.21(-0.50%) |
Apr 21, 2022 | 43.85 | 44.31 | 42.95 | 42.99 | 644,917 | -0.66(-1.52%) |
Apr 20, 2022 | 43.61 | 44.23 | 43.43 | 43.65 | 411,592 | +0.42(+0.97%) |
Apr 19, 2022 | 42.88 | 43.42 | 42.88 | 43.23 | 344,690 | +0.49(+1.13%) |
Apr 18, 2022 | 42.82 | 43.61 | 42.43 | 42.74 | 585,374 | +0.03(+0.07%) |
Apr 14, 2022 | 42.56 | 43.05 | 42.45 | 42.72 | 503,375 | +0.49(+1.17%) |
Apr 13, 2022 | 42.74 | 43.00 | 42.06 | 42.22 | 375,976 | -0.42(-0.98%) |
Apr 12, 2022 | 42.77 | 43.11 | 42.42 | 42.64 | 548,027 | -0.11(-0.26%) |
Apr 11, 2022 | 43.33 | 44.05 | 42.54 | 42.75 | 415,633 | -0.32(-0.74%) |
Apr 08, 2022 | 42.93 | 43.49 | 42.79 | 43.07 | 340,852 | +0.15(+0.35%) |
Apr 07, 2022 | 43.57 | 43.59 | 42.78 | 42.92 | 360,994 | -0.64(-1.48%) |
Apr 06, 2022 | 42.87 | 43.68 | 42.74 | 43.57 | 357,549 | +0.76(+1.79%) |
Apr 05, 2022 | 42.97 | 43.56 | 42.50 | 42.80 | 430,955 | -0.19(-0.43%) |
Apr 04, 2022 | 43.82 | 43.82 | 42.32 | 42.99 | 794,087 | -1.02(-2.31%) |