Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.58 | 39.93 | 39.17 | 39.61 | 52,978 | -0.37(-0.92%) |
Jun 29, 2022 | 40.15 | 40.17 | 39.80 | 39.98 | 45,318 | -0.04(-0.10%) |
Jun 28, 2022 | 40.90 | 41.23 | 39.99 | 40.02 | 102,152 | -0.72(-1.76%) |
Jun 27, 2022 | 40.91 | 40.97 | 40.65 | 40.74 | 26,162 | -0.12(-0.29%) |
Jun 24, 2022 | 40.06 | 40.85 | 40.06 | 40.85 | 69,202 | +1.20(+3.02%) |
Jun 23, 2022 | 39.48 | 39.70 | 39.13 | 39.66 | 35,572 | +0.30(+0.76%) |
Jun 22, 2022 | 39.04 | 39.74 | 39.02 | 39.36 | 43,267 | -0.03(-0.07%) |
Jun 21, 2022 | 38.99 | 39.55 | 38.99 | 39.38 | 217,182 | +0.90(+2.33%) |
Jun 17, 2022 | 38.58 | 38.81 | 38.16 | 38.49 | 77,407 | +0.10(+0.25%) |
Jun 16, 2022 | 38.82 | 38.82 | 38.14 | 38.39 | 121,374 | -1.22(-3.07%) |
Jun 15, 2022 | 39.36 | 39.99 | 38.97 | 39.61 | 44,796 | +0.55(+1.41%) |
Jun 14, 2022 | 39.35 | 39.50 | 38.78 | 39.06 | 36,435 | -0.10(-0.25%) |
Jun 13, 2022 | 39.63 | 39.84 | 39.03 | 39.15 | 102,303 | -1.56(-3.82%) |
Jun 10, 2022 | 41.20 | 41.20 | 40.71 | 40.71 | 30,643 | -1.19(-2.84%) |
Jun 09, 2022 | 42.80 | 42.91 | 41.90 | 41.90 | 24,381 | -1.03(-2.41%) |
Jun 08, 2022 | 43.31 | 43.36 | 42.85 | 42.93 | 19,014 | -0.50(-1.16%) |
Jun 07, 2022 | 42.76 | 43.47 | 42.76 | 43.43 | 51,108 | +0.43(+1.01%) |
Jun 06, 2022 | 43.26 | 43.47 | 42.94 | 43.00 | 36,016 | +0.12(+0.27%) |
Jun 03, 2022 | 43.02 | 43.20 | 42.81 | 42.88 | 54,390 | -0.66(-1.52%) |
Jun 02, 2022 | 42.92 | 43.56 | 42.66 | 43.54 | 90,951 | +0.62(+1.45%) |
Jun 01, 2022 | 43.44 | 43.48 | 42.63 | 42.92 | 42,735 | -0.31(-0.72%) |
May 31, 2022 | 43.39 | 43.55 | 42.99 | 43.23 | 36,192 | -0.22(-0.51%) |
May 27, 2022 | 42.73 | 43.45 | 42.73 | 43.45 | 99,425 | +0.90(+2.11%) |
May 26, 2022 | 41.92 | 42.67 | 41.92 | 42.55 | 54,528 | +0.81(+1.94%) |
May 25, 2022 | 41.18 | 41.96 | 41.18 | 41.74 | 48,561 | +0.42(+1.03%) |
May 24, 2022 | 41.15 | 41.47 | 40.66 | 41.32 | 92,384 | -0.32(-0.77%) |
May 23, 2022 | 41.15 | 41.76 | 41.15 | 41.64 | 56,707 | +0.80(+1.96%) |
May 20, 2022 | 41.15 | 41.28 | 39.98 | 40.83 | 66,202 | +0.01(+0.02%) |
May 19, 2022 | 40.87 | 41.30 | 40.72 | 40.82 | 616,638 | -0.32(-0.77%) |
May 18, 2022 | 42.25 | 42.25 | 41.03 | 41.14 | 144,551 | -1.62(-3.79%) |
May 17, 2022 | 42.52 | 42.79 | 42.27 | 42.77 | 66,795 | +0.83(+1.98%) |
May 16, 2022 | 41.88 | 42.30 | 41.69 | 41.94 | 55,201 | -0.11(-0.25%) |
May 13, 2022 | 41.60 | 42.15 | 41.54 | 42.04 | 54,827 | +0.86(+2.09%) |
May 12, 2022 | 40.83 | 41.37 | 40.47 | 41.18 | 61,387 | -0.03(-0.07%) |
May 11, 2022 | 41.72 | 42.40 | 41.18 | 41.21 | 57,155 | -0.67(-1.59%) |
May 10, 2022 | 42.36 | 42.54 | 41.46 | 41.88 | 304,245 | +0.03(+0.07%) |
May 09, 2022 | 42.22 | 42.43 | 41.77 | 41.85 | 65,432 | -1.15(-2.67%) |
May 06, 2022 | 43.03 | 43.27 | 42.52 | 43.00 | 60,407 | -0.19(-0.45%) |
May 05, 2022 | 44.15 | 44.15 | 42.83 | 43.19 | 43,678 | -1.48(-3.31%) |
May 04, 2022 | 43.39 | 44.70 | 43.23 | 44.67 | 16,179 | +1.31(+3.03%) |
May 03, 2022 | 43.24 | 43.64 | 43.08 | 43.36 | 31,550 | +0.25(+0.58%) |
May 02, 2022 | 42.86 | 43.14 | 42.26 | 43.10 | 33,942 | +0.32(+0.74%) |
Apr 29, 2022 | 44.04 | 44.10 | 42.79 | 42.79 | 35,247 | -1.59(-3.59%) |
Apr 28, 2022 | 43.84 | 44.61 | 43.45 | 44.38 | 30,565 | +1.00(+2.32%) |
Apr 27, 2022 | 43.37 | 43.90 | 43.30 | 43.37 | 28,536 | -0.02(-0.04%) |
Apr 26, 2022 | 44.13 | 44.13 | 43.38 | 43.39 | 19,254 | -1.12(-2.52%) |
Apr 25, 2022 | 43.95 | 44.53 | 43.58 | 44.51 | 55,182 | +0.23(+0.52%) |
Apr 22, 2022 | 45.38 | 45.40 | 44.24 | 44.28 | 36,553 | -1.30(-2.86%) |
Apr 21, 2022 | 46.66 | 46.68 | 45.57 | 45.59 | 17,329 | -0.64(-1.38%) |
Apr 20, 2022 | 46.33 | 46.46 | 46.15 | 46.22 | 64,326 | +0.05(+0.11%) |
Apr 19, 2022 | 45.56 | 46.25 | 45.56 | 46.18 | 14,750 | +0.67(+1.46%) |
Apr 18, 2022 | 45.31 | 45.68 | 45.31 | 45.51 | 43,889 | +0.03(+0.06%) |
Apr 14, 2022 | 45.92 | 46.00 | 45.48 | 45.48 | 18,760 | -0.53(-1.15%) |
Apr 13, 2022 | 45.53 | 46.04 | 45.53 | 46.01 | 37,390 | +0.44(+0.98%) |
Apr 12, 2022 | 46.10 | 46.23 | 45.44 | 45.57 | 32,641 | -0.13(-0.27%) |
Apr 11, 2022 | 46.01 | 46.15 | 45.66 | 45.69 | 28,131 | -0.64(-1.38%) |
Apr 08, 2022 | 46.23 | 46.61 | 46.21 | 46.33 | 28,117 | -0.02(-0.04%) |
Apr 07, 2022 | 46.14 | 46.55 | 45.87 | 46.35 | 24,547 | +0.20(+0.44%) |
Apr 06, 2022 | 46.04 | 46.29 | 45.86 | 46.15 | 64,061 | -0.38(-0.81%) |
Apr 05, 2022 | 46.88 | 47.20 | 46.44 | 46.52 | 42,351 | -0.53(-1.13%) |
Apr 04, 2022 | 46.71 | 47.06 | 46.66 | 47.06 | 19,666 | +0.31(+0.66%) |