Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.71 | 38.23 | 37.51 | 37.89 | 93,074 | -0.32(-0.84%) |
Jun 29, 2022 | 38.73 | 38.73 | 38.04 | 38.21 | 69,811 | -0.39(-1.00%) |
Jun 28, 2022 | 39.16 | 39.59 | 38.55 | 38.59 | 51,706 | -0.12(-0.30%) |
Jun 27, 2022 | 38.28 | 38.86 | 38.28 | 38.71 | 91,261 | +0.62(+1.62%) |
Jun 24, 2022 | 37.14 | 38.22 | 37.08 | 38.09 | 127,598 | +1.15(+3.11%) |
Jun 23, 2022 | 38.67 | 38.67 | 36.83 | 36.94 | 373,977 | -1.71(-4.43%) |
Jun 22, 2022 | 38.80 | 39.02 | 38.51 | 38.65 | 135,850 | -0.84(-2.13%) |
Jun 21, 2022 | 39.35 | 39.76 | 39.26 | 39.49 | 96,922 | +0.77(+2.00%) |
Jun 17, 2022 | 38.97 | 39.25 | 38.44 | 38.72 | 195,950 | -0.34(-0.87%) |
Jun 16, 2022 | 39.31 | 39.68 | 38.82 | 39.06 | 278,172 | -1.29(-3.19%) |
Jun 15, 2022 | 40.44 | 40.73 | 39.84 | 40.34 | 71,971 | +0.33(+0.82%) |
Jun 14, 2022 | 39.78 | 40.33 | 39.68 | 40.01 | 133,235 | +0.38(+0.95%) |
Jun 13, 2022 | 40.00 | 40.18 | 39.46 | 39.64 | 164,100 | -1.31(-3.19%) |
Jun 10, 2022 | 41.38 | 41.65 | 40.81 | 40.94 | 245,038 | -1.00(-2.37%) |
Jun 09, 2022 | 42.40 | 42.60 | 41.86 | 41.94 | 260,276 | -0.76(-1.78%) |
Jun 08, 2022 | 43.32 | 43.32 | 42.63 | 42.70 | 149,736 | -0.94(-2.16%) |
Jun 07, 2022 | 43.37 | 43.64 | 43.09 | 43.64 | 357,957 | +0.00(+0.00%) |
Jun 06, 2022 | 44.23 | 44.23 | 43.49 | 43.64 | 105,851 | +0.11(+0.24%) |
Jun 03, 2022 | 43.70 | 43.82 | 43.40 | 43.53 | 119,780 | -0.52(-1.18%) |
Jun 02, 2022 | 43.32 | 44.14 | 43.30 | 44.05 | 70,069 | +0.97(+2.25%) |
Jun 01, 2022 | 44.07 | 44.13 | 42.76 | 43.08 | 209,051 | -0.79(-1.80%) |
May 31, 2022 | 43.92 | 44.30 | 43.70 | 43.87 | 200,396 | +0.16(+0.37%) |
May 27, 2022 | 43.43 | 43.71 | 43.04 | 43.71 | 148,214 | +0.54(+1.25%) |
May 26, 2022 | 43.19 | 43.36 | 42.94 | 43.17 | 101,655 | +0.17(+0.40%) |
May 25, 2022 | 42.57 | 43.21 | 42.57 | 43.00 | 72,891 | +0.26(+0.61%) |
May 24, 2022 | 42.53 | 42.87 | 42.06 | 42.74 | 356,981 | -0.18(-0.43%) |
May 23, 2022 | 41.86 | 43.01 | 41.67 | 42.92 | 100,029 | +1.43(+3.45%) |
May 20, 2022 | 42.91 | 43.02 | 40.82 | 41.49 | 247,449 | -1.58(-3.66%) |
May 19, 2022 | 42.60 | 43.48 | 42.30 | 43.06 | 112,161 | +0.20(+0.47%) |
May 18, 2022 | 43.97 | 43.97 | 42.66 | 42.86 | 199,094 | -1.36(-3.07%) |
May 17, 2022 | 43.90 | 44.27 | 43.48 | 44.22 | 146,955 | +1.05(+2.43%) |
May 16, 2022 | 42.77 | 43.45 | 42.77 | 43.17 | 300,882 | +0.62(+1.45%) |
May 13, 2022 | 42.00 | 42.84 | 42.00 | 42.55 | 118,704 | +1.05(+2.52%) |
May 12, 2022 | 41.44 | 41.77 | 40.87 | 41.51 | 149,280 | -0.21(-0.51%) |
May 11, 2022 | 41.79 | 42.70 | 41.61 | 41.72 | 219,617 | +0.11(+0.25%) |
May 10, 2022 | 41.90 | 42.40 | 41.10 | 41.61 | 117,525 | +0.24(+0.58%) |
May 09, 2022 | 42.77 | 42.78 | 41.21 | 41.37 | 238,700 | -2.09(-4.80%) |
May 06, 2022 | 43.91 | 43.91 | 42.87 | 43.46 | 179,812 | -0.59(-1.33%) |
May 05, 2022 | 45.17 | 45.18 | 43.52 | 44.04 | 165,345 | -1.32(-2.90%) |
May 04, 2022 | 44.82 | 45.49 | 44.28 | 45.36 | 175,356 | +0.73(+1.64%) |
May 03, 2022 | 44.11 | 44.78 | 43.86 | 44.63 | 96,078 | +0.81(+1.84%) |
May 02, 2022 | 43.71 | 44.01 | 43.12 | 43.82 | 139,077 | +0.07(+0.15%) |
Apr 29, 2022 | 44.53 | 45.00 | 43.65 | 43.76 | 83,189 | -0.80(-1.79%) |
Apr 28, 2022 | 44.63 | 44.70 | 43.68 | 44.55 | 170,873 | +0.14(+0.32%) |
Apr 27, 2022 | 43.96 | 44.68 | 43.49 | 44.41 | 207,820 | +0.85(+1.94%) |
Apr 26, 2022 | 44.05 | 44.46 | 43.54 | 43.56 | 163,373 | -0.66(-1.50%) |
Apr 25, 2022 | 44.54 | 44.54 | 43.08 | 44.23 | 425,986 | -1.10(-2.42%) |
Apr 22, 2022 | 46.75 | 46.75 | 45.20 | 45.32 | 195,710 | -1.51(-3.22%) |
Apr 21, 2022 | 48.56 | 48.65 | 46.67 | 46.83 | 233,903 | -1.37(-2.85%) |
Apr 20, 2022 | 48.48 | 48.54 | 47.74 | 48.21 | 213,244 | +0.12(+0.26%) |
Apr 19, 2022 | 48.14 | 48.15 | 47.60 | 48.08 | 555,424 | -0.06(-0.12%) |
Apr 18, 2022 | 47.89 | 48.43 | 47.76 | 48.14 | 350,903 | +0.22(+0.46%) |
Apr 14, 2022 | 47.57 | 48.16 | 47.50 | 47.92 | 224,670 | +0.49(+1.03%) |
Apr 13, 2022 | 47.10 | 47.43 | 46.82 | 47.43 | 162,695 | +0.58(+1.23%) |
Apr 12, 2022 | 47.16 | 47.29 | 46.70 | 46.85 | 154,077 | +0.00(+0.00%) |
Apr 11, 2022 | 46.94 | 47.03 | 46.52 | 46.85 | 169,007 | +0.07(+0.14%) |
Apr 08, 2022 | 46.48 | 46.90 | 46.33 | 46.78 | 174,449 | +0.71(+1.54%) |
Apr 07, 2022 | 45.76 | 46.21 | 45.55 | 46.07 | 115,189 | +0.45(+0.99%) |
Apr 06, 2022 | 45.81 | 46.00 | 45.33 | 45.62 | 238,094 | -0.19(-0.42%) |
Apr 05, 2022 | 46.35 | 46.59 | 45.74 | 45.81 | 73,874 | -0.34(-0.73%) |
Apr 04, 2022 | 46.40 | 46.40 | 45.68 | 46.15 | 133,554 | +0.07(+0.15%) |