Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.26 | 36.40 | 35.09 | 35.15 | 3,430,575 | -1.44(-3.95%) |
Jun 29, 2022 | 37.41 | 37.44 | 36.29 | 36.59 | 2,087,717 | -0.36(-0.98%) |
Jun 28, 2022 | 37.99 | 38.13 | 36.94 | 36.95 | 1,599,001 | -0.86(-2.27%) |
Jun 27, 2022 | 37.26 | 37.94 | 37.07 | 37.81 | 2,705,218 | +0.55(+1.47%) |
Jun 24, 2022 | 36.33 | 37.30 | 35.93 | 37.26 | 1,920,948 | +1.00(+2.77%) |
Jun 23, 2022 | 37.21 | 37.61 | 35.90 | 36.26 | 3,585,903 | -1.05(-2.82%) |
Jun 22, 2022 | 38.13 | 38.39 | 37.31 | 37.31 | 2,980,631 | -0.90(-2.35%) |
Jun 21, 2022 | 37.71 | 38.70 | 37.52 | 38.21 | 2,169,314 | +0.74(+1.98%) |
Jun 17, 2022 | 37.83 | 37.96 | 37.16 | 37.47 | 4,806,937 | -0.50(-1.31%) |
Jun 16, 2022 | 37.54 | 38.45 | 36.96 | 37.97 | 3,067,908 | +0.06(+0.15%) |
Jun 15, 2022 | 38.76 | 38.84 | 36.76 | 37.91 | 4,564,393 | -0.04(-0.10%) |
Jun 14, 2022 | 38.91 | 38.99 | 37.45 | 37.95 | 2,967,862 | -1.03(-2.65%) |
Jun 13, 2022 | 40.03 | 40.22 | 38.79 | 38.98 | 3,427,913 | -2.24(-5.44%) |
Jun 10, 2022 | 39.02 | 41.50 | 38.73 | 41.22 | 2,271,956 | +1.70(+4.29%) |
Jun 09, 2022 | 40.46 | 40.59 | 39.42 | 39.53 | 2,143,125 | -1.24(-3.04%) |
Jun 08, 2022 | 41.17 | 41.24 | 40.52 | 40.77 | 2,619,735 | -0.49(-1.18%) |
Jun 07, 2022 | 40.58 | 41.38 | 40.58 | 41.25 | 1,977,351 | +0.49(+1.20%) |
Jun 06, 2022 | 41.57 | 41.73 | 40.34 | 40.77 | 2,127,632 | -0.53(-1.28%) |
Jun 03, 2022 | 42.14 | 42.29 | 41.21 | 41.29 | 1,565,524 | -1.05(-2.49%) |
Jun 02, 2022 | 41.01 | 42.49 | 40.83 | 42.35 | 2,283,467 | +1.98(+4.91%) |
Jun 01, 2022 | 40.53 | 41.01 | 39.92 | 40.37 | 2,483,293 | +0.07(+0.17%) |
May 31, 2022 | 41.41 | 41.81 | 40.03 | 40.30 | 2,936,747 | -1.10(-2.66%) |
May 27, 2022 | 41.77 | 41.93 | 41.26 | 41.40 | 2,008,446 | +0.09(+0.21%) |
May 26, 2022 | 41.50 | 41.68 | 41.03 | 41.31 | 2,238,161 | -0.20(-0.47%) |
May 25, 2022 | 41.13 | 41.80 | 40.93 | 41.51 | 2,282,326 | -0.20(-0.47%) |
May 24, 2022 | 40.95 | 41.77 | 40.68 | 41.70 | 2,188,721 | +0.86(+2.10%) |
May 23, 2022 | 41.34 | 41.60 | 40.48 | 40.84 | 2,297,664 | +0.28(+0.70%) |
May 20, 2022 | 40.71 | 40.75 | 39.90 | 40.56 | 2,113,949 | +0.14(+0.34%) |
May 19, 2022 | 39.04 | 40.81 | 39.04 | 40.42 | 3,761,601 | +2.22(+5.82%) |
May 18, 2022 | 39.07 | 39.20 | 38.05 | 38.20 | 1,906,508 | -0.94(-2.41%) |
May 17, 2022 | 39.14 | 39.50 | 38.51 | 39.14 | 2,087,379 | +0.46(+1.18%) |
May 16, 2022 | 38.58 | 38.78 | 38.18 | 38.69 | 2,333,838 | +0.15(+0.38%) |
May 13, 2022 | 38.03 | 38.83 | 37.73 | 38.54 | 2,508,925 | +0.26(+0.69%) |
May 12, 2022 | 39.47 | 39.86 | 37.42 | 38.28 | 4,758,034 | -2.07(-5.13%) |
May 11, 2022 | 41.02 | 41.87 | 40.17 | 40.35 | 3,175,091 | -0.12(-0.29%) |
May 10, 2022 | 41.92 | 42.26 | 40.11 | 40.47 | 2,768,382 | -0.86(-2.07%) |
May 09, 2022 | 41.76 | 42.46 | 41.19 | 41.32 | 3,632,538 | -1.58(-3.69%) |
May 06, 2022 | 43.07 | 43.68 | 42.60 | 42.90 | 2,264,171 | -0.14(-0.32%) |
May 05, 2022 | 45.11 | 45.11 | 42.53 | 43.04 | 2,125,194 | -1.52(-3.40%) |
May 04, 2022 | 43.75 | 44.71 | 43.13 | 44.56 | 2,309,501 | +0.79(+1.80%) |
May 03, 2022 | 43.06 | 43.92 | 43.04 | 43.77 | 2,003,143 | +0.80(+1.85%) |
May 02, 2022 | 42.52 | 42.98 | 41.92 | 42.97 | 2,854,189 | -0.62(-1.43%) |
Apr 29, 2022 | 44.71 | 44.82 | 43.31 | 43.59 | 5,368,495 | -0.69(-1.56%) |
Apr 28, 2022 | 43.93 | 44.46 | 43.36 | 44.28 | 3,019,703 | +0.52(+1.18%) |
Apr 27, 2022 | 44.11 | 44.42 | 43.61 | 43.77 | 2,165,179 | -0.33(-0.75%) |
Apr 26, 2022 | 45.52 | 45.63 | 44.09 | 44.10 | 2,864,511 | -1.18(-2.60%) |
Apr 25, 2022 | 44.95 | 46.13 | 44.06 | 45.28 | 4,101,664 | -1.47(-3.14%) |
Apr 22, 2022 | 46.73 | 47.46 | 45.67 | 46.74 | 2,625,247 | -0.99(-2.08%) |
Apr 21, 2022 | 49.78 | 50.01 | 47.36 | 47.73 | 2,731,987 | -2.52(-5.01%) |
Apr 20, 2022 | 49.38 | 50.44 | 49.21 | 50.25 | 1,928,551 | +0.93(+1.89%) |
Apr 19, 2022 | 49.21 | 49.67 | 48.83 | 49.32 | 1,969,711 | -0.32(-0.65%) |
Apr 18, 2022 | 50.26 | 50.44 | 49.58 | 49.64 | 2,672,235 | -0.20(-0.41%) |
Apr 14, 2022 | 49.64 | 50.13 | 49.31 | 49.84 | 2,046,891 | +0.03(+0.06%) |
Apr 13, 2022 | 49.16 | 50.39 | 48.96 | 49.81 | 2,654,398 | +1.11(+2.27%) |
Apr 12, 2022 | 48.98 | 49.41 | 48.33 | 48.71 | 2,403,345 | +0.33(+0.68%) |
Apr 11, 2022 | 49.04 | 49.72 | 47.98 | 48.38 | 2,460,463 | +0.08(+0.16%) |
Apr 08, 2022 | 47.75 | 48.44 | 47.62 | 48.30 | 1,865,193 | +0.74(+1.55%) |
Apr 07, 2022 | 46.93 | 47.89 | 46.80 | 47.56 | 2,281,902 | +0.60(+1.28%) |
Apr 06, 2022 | 46.62 | 47.32 | 46.33 | 46.96 | 2,005,492 | +0.58(+1.26%) |
Apr 05, 2022 | 47.89 | 48.53 | 46.22 | 46.37 | 2,360,899 | -1.04(-2.19%) |
Apr 04, 2022 | 47.73 | 48.11 | 47.00 | 47.41 | 1,816,759 | -0.08(-0.16%) |