Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.21 | 41.66 | 40.75 | 41.35 | 976,668 | -0.29(-0.70%) |
Jun 29, 2022 | 41.30 | 41.70 | 40.77 | 41.65 | 978,987 | +0.28(+0.68%) |
Jun 28, 2022 | 42.17 | 42.60 | 41.37 | 41.36 | 1,013,159 | -0.73(-1.74%) |
Jun 27, 2022 | 42.14 | 42.35 | 41.93 | 42.09 | 801,278 | -0.05(-0.12%) |
Jun 24, 2022 | 41.42 | 42.44 | 41.23 | 42.14 | 3,136,659 | +0.91(+2.20%) |
Jun 23, 2022 | 41.42 | 41.87 | 40.80 | 41.24 | 1,100,018 | -0.11(-0.26%) |
Jun 22, 2022 | 40.24 | 41.67 | 40.24 | 41.34 | 858,492 | +0.39(+0.95%) |
Jun 21, 2022 | 41.13 | 41.59 | 40.89 | 40.95 | 824,767 | +0.32(+0.79%) |
Jun 17, 2022 | 40.30 | 41.07 | 39.76 | 40.63 | 2,307,845 | +0.63(+1.59%) |
Jun 16, 2022 | 40.69 | 40.69 | 39.56 | 40.00 | 1,017,713 | -1.65(-3.96%) |
Jun 15, 2022 | 41.48 | 42.10 | 40.80 | 41.65 | 1,221,403 | +0.49(+1.19%) |
Jun 14, 2022 | 40.87 | 41.50 | 40.66 | 41.16 | 1,279,237 | +0.20(+0.48%) |
Jun 13, 2022 | 41.12 | 41.55 | 40.73 | 40.96 | 1,488,981 | -1.17(-2.78%) |
Jun 10, 2022 | 42.49 | 42.65 | 41.93 | 42.13 | 1,122,383 | -1.07(-2.49%) |
Jun 09, 2022 | 43.34 | 43.80 | 43.12 | 43.21 | 734,235 | -0.30(-0.68%) |
Jun 08, 2022 | 44.02 | 44.08 | 43.43 | 43.50 | 952,981 | -0.65(-1.48%) |
Jun 07, 2022 | 43.35 | 44.18 | 43.25 | 44.16 | 860,754 | +0.41(+0.93%) |
Jun 06, 2022 | 43.69 | 43.91 | 43.25 | 43.75 | 854,265 | +0.39(+0.90%) |
Jun 03, 2022 | 43.38 | 43.45 | 42.94 | 43.36 | 739,394 | -0.28(-0.65%) |
Jun 02, 2022 | 42.79 | 43.68 | 42.64 | 43.64 | 1,187,046 | +0.87(+2.03%) |
Jun 01, 2022 | 43.36 | 43.72 | 42.45 | 42.77 | 751,378 | -0.42(-0.97%) |
May 31, 2022 | 43.40 | 43.61 | 42.95 | 43.19 | 1,267,782 | -0.56(-1.29%) |
May 27, 2022 | 42.76 | 43.76 | 42.60 | 43.76 | 1,080,963 | +1.18(+2.77%) |
May 26, 2022 | 41.81 | 42.72 | 41.47 | 42.58 | 1,173,450 | +1.22(+2.94%) |
May 25, 2022 | 40.94 | 41.70 | 40.54 | 41.36 | 1,477,273 | +0.37(+0.90%) |
May 24, 2022 | 40.80 | 41.31 | 39.50 | 40.99 | 792,854 | -0.16(-0.38%) |
May 23, 2022 | 41.37 | 41.49 | 40.94 | 41.15 | 800,088 | +0.31(+0.76%) |
May 20, 2022 | 40.71 | 40.87 | 39.94 | 40.84 | 804,697 | +0.53(+1.30%) |
May 19, 2022 | 39.60 | 40.84 | 39.52 | 40.31 | 1,213,123 | +0.38(+0.95%) |
May 18, 2022 | 41.71 | 42.02 | 39.89 | 39.93 | 1,532,317 | -2.18(-5.18%) |
May 17, 2022 | 42.30 | 42.40 | 41.69 | 42.11 | 1,684,735 | +0.37(+0.89%) |
May 16, 2022 | 41.41 | 42.10 | 41.19 | 41.74 | 1,395,582 | -0.18(-0.42%) |
May 13, 2022 | 41.43 | 42.28 | 41.43 | 41.92 | 2,761,083 | +0.69(+1.68%) |
May 12, 2022 | 40.02 | 41.30 | 39.79 | 41.23 | 2,437,046 | +0.99(+2.47%) |
May 11, 2022 | 39.59 | 41.20 | 39.48 | 40.23 | 2,689,428 | +0.67(+1.70%) |
May 10, 2022 | 39.44 | 40.01 | 38.94 | 39.56 | 2,373,378 | +0.54(+1.37%) |
May 09, 2022 | 39.02 | 39.53 | 38.49 | 39.03 | 1,701,023 | -0.44(-1.11%) |
May 06, 2022 | 37.97 | 39.87 | 37.96 | 39.46 | 2,534,624 | +2.05(+5.49%) |
May 05, 2022 | 39.33 | 39.49 | 36.68 | 37.41 | 1,844,324 | -2.21(-5.58%) |
May 04, 2022 | 38.95 | 39.82 | 38.44 | 39.62 | 1,574,115 | +0.88(+2.26%) |
May 03, 2022 | 38.82 | 39.20 | 38.39 | 38.74 | 1,304,903 | +0.25(+0.66%) |
May 02, 2022 | 39.11 | 39.20 | 37.87 | 38.49 | 994,016 | -0.71(-1.81%) |
Apr 29, 2022 | 39.73 | 40.17 | 39.14 | 39.20 | 980,790 | -1.01(-2.52%) |
Apr 28, 2022 | 40.23 | 40.62 | 39.51 | 40.21 | 929,546 | +0.54(+1.35%) |
Apr 27, 2022 | 39.49 | 40.18 | 39.32 | 39.68 | 1,142,543 | +0.34(+0.87%) |
Apr 26, 2022 | 40.56 | 40.76 | 39.31 | 39.34 | 1,440,305 | -1.22(-3.00%) |
Apr 25, 2022 | 40.01 | 40.56 | 39.32 | 40.56 | 1,184,287 | +0.54(+1.34%) |
Apr 22, 2022 | 40.94 | 40.94 | 39.98 | 40.02 | 888,690 | -0.98(-2.40%) |
Apr 21, 2022 | 41.90 | 42.08 | 40.93 | 41.00 | 628,744 | -0.53(-1.27%) |
Apr 20, 2022 | 41.86 | 42.13 | 41.36 | 41.53 | 1,007,869 | -0.04(-0.09%) |
Apr 19, 2022 | 40.70 | 41.61 | 40.58 | 41.57 | 1,223,094 | +0.92(+2.28%) |
Apr 18, 2022 | 40.76 | 41.08 | 40.49 | 40.64 | 736,147 | -0.36(-0.88%) |
Apr 14, 2022 | 41.80 | 42.13 | 40.98 | 41.00 | 548,435 | -0.86(-2.05%) |
Apr 13, 2022 | 41.36 | 41.87 | 41.02 | 41.86 | 567,937 | +0.37(+0.89%) |
Apr 12, 2022 | 42.59 | 42.77 | 41.49 | 41.49 | 737,195 | -0.61(-1.46%) |
Apr 11, 2022 | 42.26 | 42.86 | 42.08 | 42.10 | 943,869 | -0.40(-0.94%) |
Apr 08, 2022 | 42.10 | 42.91 | 42.07 | 42.50 | 703,417 | +0.54(+1.28%) |
Apr 07, 2022 | 41.96 | 42.22 | 41.59 | 41.97 | 974,962 | -0.22(-0.53%) |
Apr 06, 2022 | 42.30 | 42.79 | 42.13 | 42.19 | 721,369 | -0.53(-1.23%) |
Apr 05, 2022 | 42.07 | 43.12 | 41.99 | 42.72 | 1,775,117 | +0.42(+0.99%) |
Apr 04, 2022 | 42.45 | 42.82 | 42.15 | 42.30 | 1,017,986 | -0.05(-0.12%) |