Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.35 | 39.80 | 38.77 | 39.50 | 2,254,195 | -0.20(-0.49%) |
Jun 29, 2022 | 39.81 | 40.14 | 39.36 | 39.70 | 1,674,881 | -0.34(-0.84%) |
Jun 28, 2022 | 41.02 | 41.28 | 39.79 | 40.04 | 1,867,347 | -0.59(-1.44%) |
Jun 27, 2022 | 40.96 | 40.96 | 40.24 | 40.62 | 1,102,960 | +0.07(+0.18%) |
Jun 24, 2022 | 39.96 | 40.70 | 39.56 | 40.55 | 1,263,830 | +1.14(+2.89%) |
Jun 23, 2022 | 38.84 | 39.46 | 38.66 | 39.41 | 1,375,352 | +0.76(+1.98%) |
Jun 22, 2022 | 38.26 | 39.10 | 38.07 | 38.65 | 1,759,247 | -0.27(-0.68%) |
Jun 21, 2022 | 39.22 | 39.54 | 38.78 | 38.92 | 1,967,714 | +0.39(+1.01%) |
Jun 17, 2022 | 38.31 | 39.13 | 38.10 | 38.53 | 2,643,809 | +0.17(+0.44%) |
Jun 16, 2022 | 39.46 | 39.71 | 38.18 | 38.36 | 3,270,019 | -2.26(-5.56%) |
Jun 15, 2022 | 40.45 | 41.28 | 39.83 | 40.61 | 3,024,583 | +0.71(+1.78%) |
Jun 14, 2022 | 40.32 | 40.33 | 39.48 | 39.90 | 2,853,550 | -0.28(-0.69%) |
Jun 13, 2022 | 40.46 | 40.73 | 39.77 | 40.18 | 3,515,728 | -1.74(-4.15%) |
Jun 10, 2022 | 42.60 | 42.73 | 41.73 | 41.92 | 1,547,474 | -1.45(-3.34%) |
Jun 09, 2022 | 44.23 | 44.40 | 43.37 | 43.37 | 1,266,942 | -1.20(-2.69%) |
Jun 08, 2022 | 45.13 | 45.23 | 44.39 | 44.57 | 663,516 | -0.72(-1.59%) |
Jun 07, 2022 | 44.55 | 45.40 | 44.55 | 45.29 | 985,085 | +0.25(+0.55%) |
Jun 06, 2022 | 45.17 | 45.72 | 44.83 | 45.04 | 1,201,358 | +0.41(+0.92%) |
Jun 03, 2022 | 45.13 | 45.25 | 44.47 | 44.63 | 1,601,565 | -1.00(-2.20%) |
Jun 02, 2022 | 44.31 | 45.65 | 44.14 | 45.63 | 1,524,552 | +1.23(+2.78%) |
Jun 01, 2022 | 45.03 | 45.45 | 44.09 | 44.40 | 1,589,105 | -0.55(-1.23%) |
May 31, 2022 | 45.06 | 45.73 | 44.45 | 44.95 | 4,320,535 | +0.23(+0.52%) |
May 27, 2022 | 43.08 | 44.76 | 43.08 | 44.72 | 3,059,720 | +2.00(+4.68%) |
May 26, 2022 | 41.78 | 43.11 | 41.66 | 42.72 | 1,675,042 | +1.10(+2.64%) |
May 25, 2022 | 41.12 | 41.77 | 40.99 | 41.62 | 1,007,800 | +0.17(+0.41%) |
May 24, 2022 | 41.36 | 41.58 | 40.05 | 41.45 | 1,779,043 | -0.17(-0.40%) |
May 23, 2022 | 42.18 | 42.28 | 41.41 | 41.62 | 1,225,761 | -0.05(-0.13%) |
May 20, 2022 | 41.67 | 41.87 | 40.49 | 41.67 | 2,239,286 | +0.70(+1.71%) |
May 19, 2022 | 40.35 | 41.48 | 39.96 | 40.97 | 3,396,373 | +0.36(+0.89%) |
May 18, 2022 | 42.72 | 42.80 | 40.51 | 40.61 | 2,756,776 | -2.68(-6.19%) |
May 17, 2022 | 43.22 | 43.73 | 42.85 | 43.29 | 2,798,650 | +1.01(+2.39%) |
May 16, 2022 | 42.26 | 42.88 | 41.55 | 42.28 | 2,834,161 | +0.06(+0.15%) |
May 13, 2022 | 40.93 | 42.50 | 40.40 | 42.22 | 3,324,676 | +2.02(+5.02%) |
May 12, 2022 | 41.09 | 41.09 | 39.05 | 40.20 | 4,265,418 | -1.24(-2.99%) |
May 11, 2022 | 41.59 | 42.74 | 41.27 | 41.44 | 2,724,775 | -0.29(-0.70%) |
May 10, 2022 | 41.89 | 42.40 | 40.97 | 41.74 | 3,844,793 | +0.75(+1.84%) |
May 09, 2022 | 42.08 | 42.57 | 40.91 | 40.98 | 3,215,738 | -1.88(-4.40%) |
May 06, 2022 | 43.19 | 43.30 | 42.32 | 42.87 | 2,736,734 | -0.68(-1.56%) |
May 05, 2022 | 45.42 | 45.58 | 43.28 | 43.55 | 2,521,235 | -2.39(-5.20%) |
May 04, 2022 | 44.72 | 45.97 | 44.18 | 45.94 | 2,594,373 | +1.20(+2.69%) |
May 03, 2022 | 44.66 | 45.13 | 44.29 | 44.74 | 1,497,859 | +0.31(+0.70%) |
May 02, 2022 | 44.04 | 44.49 | 43.47 | 44.43 | 2,075,551 | +0.30(+0.68%) |
Apr 29, 2022 | 45.54 | 45.89 | 43.95 | 44.12 | 1,559,528 | -1.58(-3.45%) |
Apr 28, 2022 | 45.02 | 45.92 | 44.72 | 45.70 | 1,521,676 | +1.17(+2.62%) |
Apr 27, 2022 | 45.00 | 45.53 | 44.43 | 44.53 | 2,357,201 | +0.51(+1.17%) |
Apr 26, 2022 | 45.50 | 45.58 | 43.97 | 44.02 | 2,474,759 | -1.90(-4.14%) |
Apr 25, 2022 | 45.22 | 46.16 | 44.76 | 45.92 | 2,215,260 | +0.22(+0.48%) |
Apr 22, 2022 | 47.97 | 47.97 | 45.62 | 45.70 | 2,134,849 | -2.45(-5.09%) |
Apr 21, 2022 | 49.66 | 50.08 | 48.10 | 48.15 | 1,193,692 | -1.01(-2.05%) |
Apr 20, 2022 | 49.09 | 49.34 | 48.56 | 49.16 | 1,109,725 | +0.64(+1.31%) |
Apr 19, 2022 | 47.62 | 48.82 | 47.62 | 48.52 | 1,416,060 | +0.93(+1.95%) |
Apr 18, 2022 | 48.15 | 48.28 | 47.39 | 47.59 | 1,218,890 | -0.75(-1.56%) |
Apr 14, 2022 | 48.35 | 48.92 | 48.12 | 48.35 | 1,387,656 | +0.14(+0.29%) |
Apr 13, 2022 | 47.67 | 48.40 | 47.36 | 48.20 | 1,268,205 | +0.55(+1.15%) |
Apr 12, 2022 | 48.33 | 48.76 | 47.58 | 47.66 | 1,245,969 | -0.65(-1.34%) |
Apr 11, 2022 | 49.31 | 49.51 | 48.24 | 48.30 | 1,612,057 | -1.38(-2.78%) |
Apr 08, 2022 | 49.83 | 50.23 | 49.43 | 49.68 | 1,007,360 | -0.16(-0.32%) |
Apr 07, 2022 | 50.46 | 50.55 | 49.51 | 49.84 | 2,188,394 | -0.94(-1.85%) |
Apr 06, 2022 | 51.12 | 51.28 | 50.46 | 50.78 | 1,902,231 | -0.72(-1.39%) |
Apr 05, 2022 | 51.87 | 52.35 | 51.34 | 51.50 | 2,425,162 | -0.38(-0.73%) |
Apr 04, 2022 | 50.88 | 51.89 | 50.74 | 51.88 | 1,307,435 | +1.30(+2.57%) |