Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.78 | 36.42 | 35.53 | 36.35 | 3,802,407 | -0.27(-0.74%) |
Jun 29, 2022 | 36.92 | 37.00 | 36.58 | 36.62 | 4,563,012 | -0.41(-1.11%) |
Jun 28, 2022 | 37.60 | 37.79 | 37.01 | 37.03 | 2,523,601 | -0.35(-0.95%) |
Jun 27, 2022 | 37.53 | 37.68 | 37.29 | 37.38 | 2,621,960 | -0.20(-0.52%) |
Jun 24, 2022 | 36.79 | 37.60 | 36.79 | 37.58 | 2,587,376 | +1.19(+3.27%) |
Jun 23, 2022 | 36.32 | 36.39 | 35.90 | 36.39 | 3,755,810 | -0.22(-0.60%) |
Jun 22, 2022 | 36.39 | 37.03 | 36.34 | 36.61 | 3,001,793 | -0.28(-0.76%) |
Jun 21, 2022 | 37.10 | 37.15 | 36.82 | 36.89 | 2,879,263 | +0.51(+1.40%) |
Jun 17, 2022 | 36.36 | 36.61 | 36.06 | 36.38 | 4,686,505 | +0.15(+0.41%) |
Jun 16, 2022 | 36.12 | 36.56 | 35.99 | 36.23 | 7,090,133 | -1.09(-2.92%) |
Jun 15, 2022 | 37.09 | 37.55 | 36.54 | 37.32 | 5,371,367 | +0.94(+2.58%) |
Jun 14, 2022 | 36.88 | 36.96 | 36.08 | 36.38 | 5,240,615 | -0.40(-1.09%) |
Jun 13, 2022 | 36.97 | 37.27 | 36.69 | 36.78 | 6,211,750 | -1.41(-3.69%) |
Jun 10, 2022 | 38.47 | 38.48 | 38.05 | 38.19 | 3,614,124 | -1.22(-3.10%) |
Jun 09, 2022 | 40.09 | 40.18 | 39.39 | 39.41 | 3,453,029 | -2.02(-4.88%) |
Jun 08, 2022 | 41.68 | 41.80 | 41.37 | 41.43 | 2,728,727 | -0.59(-1.39%) |
Jun 07, 2022 | 41.43 | 42.05 | 41.43 | 42.02 | 4,665,735 | +0.02(+0.06%) |
Jun 06, 2022 | 42.26 | 42.37 | 41.87 | 41.99 | 2,493,113 | +0.28(+0.67%) |
Jun 03, 2022 | 41.76 | 41.89 | 41.55 | 41.71 | 2,307,455 | -0.53(-1.25%) |
Jun 02, 2022 | 41.59 | 42.26 | 41.50 | 42.24 | 2,813,103 | +1.03(+2.50%) |
Jun 01, 2022 | 41.96 | 41.97 | 41.00 | 41.21 | 2,418,201 | -0.64(-1.53%) |
May 31, 2022 | 41.83 | 42.10 | 41.60 | 41.85 | 4,870,968 | -0.22(-0.52%) |
May 27, 2022 | 41.74 | 42.07 | 41.71 | 42.07 | 2,410,982 | +0.66(+1.59%) |
May 26, 2022 | 40.83 | 41.51 | 40.83 | 41.41 | 2,333,228 | +0.67(+1.64%) |
May 25, 2022 | 40.21 | 40.95 | 40.21 | 40.74 | 2,932,252 | +0.10(+0.25%) |
May 24, 2022 | 40.57 | 40.79 | 40.35 | 40.64 | 4,639,671 | -0.12(-0.29%) |
May 23, 2022 | 40.34 | 40.87 | 40.26 | 40.76 | 4,572,085 | +0.91(+2.28%) |
May 20, 2022 | 40.14 | 40.17 | 39.27 | 39.85 | 6,611,302 | +0.16(+0.39%) |
May 19, 2022 | 39.16 | 39.95 | 39.11 | 39.70 | 4,691,443 | +0.42(+1.08%) |
May 18, 2022 | 39.99 | 40.08 | 39.18 | 39.27 | 5,858,362 | -1.31(-3.23%) |
May 17, 2022 | 40.43 | 40.62 | 40.13 | 40.58 | 6,666,594 | +1.08(+2.73%) |
May 16, 2022 | 39.27 | 39.70 | 39.04 | 39.50 | 4,644,591 | +0.08(+0.20%) |
May 13, 2022 | 38.91 | 39.53 | 38.89 | 39.42 | 5,286,407 | +1.12(+2.92%) |
May 12, 2022 | 38.08 | 38.77 | 37.92 | 38.30 | 7,411,908 | -0.20(-0.52%) |
May 11, 2022 | 38.87 | 39.54 | 38.49 | 38.50 | 6,012,390 | -0.10(-0.26%) |
May 10, 2022 | 39.00 | 39.10 | 38.29 | 38.60 | 7,083,157 | +0.41(+1.07%) |
May 09, 2022 | 38.58 | 38.72 | 38.06 | 38.19 | 5,052,070 | -1.09(-2.77%) |
May 06, 2022 | 39.47 | 39.62 | 39.05 | 39.28 | 6,350,994 | -0.57(-1.43%) |
May 05, 2022 | 40.60 | 40.61 | 39.43 | 39.85 | 8,423,477 | -1.31(-3.18%) |
May 04, 2022 | 40.40 | 41.24 | 39.95 | 41.16 | 6,683,837 | +0.85(+2.11%) |
May 03, 2022 | 40.28 | 40.46 | 40.14 | 40.31 | 5,219,288 | +0.30(+0.75%) |
May 02, 2022 | 39.86 | 40.23 | 39.51 | 40.01 | 6,078,190 | -0.10(-0.25%) |
Apr 29, 2022 | 40.68 | 40.93 | 40.03 | 40.11 | 6,034,103 | -0.57(-1.40%) |
Apr 28, 2022 | 40.30 | 40.76 | 39.83 | 40.68 | 5,643,319 | +0.67(+1.67%) |
Apr 27, 2022 | 39.92 | 40.30 | 39.60 | 40.01 | 5,169,508 | +0.05(+0.13%) |
Apr 26, 2022 | 41.01 | 41.08 | 39.95 | 39.96 | 7,881,837 | -1.44(-3.48%) |
Apr 25, 2022 | 41.16 | 41.46 | 40.78 | 41.40 | 7,542,970 | -0.27(-0.65%) |
Apr 22, 2022 | 42.31 | 42.31 | 41.62 | 41.67 | 5,464,051 | -0.68(-1.61%) |
Apr 21, 2022 | 43.29 | 43.42 | 42.24 | 42.35 | 11,391,325 | -0.21(-0.49%) |
Apr 20, 2022 | 42.63 | 42.76 | 42.41 | 42.56 | 5,325,648 | +0.58(+1.38%) |
Apr 19, 2022 | 41.55 | 42.09 | 41.53 | 41.98 | 3,746,460 | +0.20(+0.48%) |
Apr 18, 2022 | 41.75 | 42.12 | 41.68 | 41.78 | 3,711,791 | -0.06(-0.14%) |
Apr 14, 2022 | 42.06 | 42.15 | 41.74 | 41.84 | 3,957,378 | -0.21(-0.50%) |
Apr 13, 2022 | 41.44 | 42.09 | 41.43 | 42.05 | 5,162,409 | +0.53(+1.28%) |
Apr 12, 2022 | 41.98 | 42.17 | 41.42 | 41.52 | 5,732,332 | -0.32(-0.76%) |
Apr 11, 2022 | 42.18 | 42.40 | 41.83 | 41.84 | 4,686,666 | -0.30(-0.71%) |
Apr 08, 2022 | 41.96 | 42.39 | 41.93 | 42.14 | 5,648,978 | -0.02(-0.05%) |
Apr 07, 2022 | 42.27 | 42.42 | 41.73 | 42.16 | 7,203,287 | +0.12(+0.29%) |
Apr 06, 2022 | 42.03 | 42.31 | 41.74 | 42.04 | 9,637,981 | -0.84(-1.96%) |
Apr 05, 2022 | 43.20 | 43.39 | 42.71 | 42.88 | 10,184,258 | -0.79(-1.81%) |
Apr 04, 2022 | 43.41 | 43.78 | 43.39 | 43.67 | 3,501,600 | +0.01(+0.02%) |