Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.41 | 40.45 | 38.65 | 39.40 | 419,985 | -0.33(-0.83%) |
Jun 29, 2022 | 39.53 | 40.00 | 38.67 | 39.73 | 272,764 | +0.36(+0.91%) |
Jun 28, 2022 | 41.82 | 42.05 | 39.31 | 39.37 | 338,550 | -1.88(-4.56%) |
Jun 27, 2022 | 41.02 | 41.73 | 40.08 | 41.25 | 402,938 | +0.75(+1.85%) |
Jun 24, 2022 | 39.63 | 41.07 | 39.55 | 40.50 | 912,745 | +1.09(+2.77%) |
Jun 23, 2022 | 38.79 | 39.69 | 38.79 | 39.41 | 333,951 | +0.37(+0.95%) |
Jun 22, 2022 | 38.80 | 39.74 | 38.05 | 39.04 | 514,963 | -0.44(-1.11%) |
Jun 21, 2022 | 38.55 | 39.56 | 37.80 | 39.48 | 511,762 | +1.62(+4.28%) |
Jun 17, 2022 | 40.13 | 40.67 | 37.82 | 37.86 | 885,010 | -1.62(-4.10%) |
Jun 16, 2022 | 40.44 | 40.48 | 39.09 | 39.48 | 519,049 | -1.46(-3.57%) |
Jun 15, 2022 | 40.77 | 41.69 | 40.44 | 40.94 | 391,907 | +0.43(+1.06%) |
Jun 14, 2022 | 40.76 | 41.33 | 40.13 | 40.51 | 269,062 | +0.25(+0.62%) |
Jun 13, 2022 | 40.65 | 41.34 | 39.48 | 40.26 | 479,108 | -1.61(-3.85%) |
Jun 10, 2022 | 40.57 | 42.23 | 40.55 | 41.87 | 589,414 | +0.72(+1.75%) |
Jun 09, 2022 | 43.61 | 44.49 | 40.83 | 41.15 | 713,795 | -3.23(-7.28%) |
Jun 08, 2022 | 44.27 | 44.97 | 42.32 | 44.38 | 856,484 | +0.91(+2.09%) |
Jun 07, 2022 | 48.70 | 49.56 | 39.69 | 43.47 | 2,655,242 | -1.44(-3.21%) |
Jun 06, 2022 | 44.87 | 45.52 | 43.78 | 44.91 | 616,911 | +0.49(+1.10%) |
Jun 03, 2022 | 43.42 | 45.07 | 42.95 | 44.42 | 386,252 | +0.56(+1.28%) |
Jun 02, 2022 | 42.55 | 44.00 | 42.11 | 43.86 | 269,589 | +1.30(+3.05%) |
Jun 01, 2022 | 42.30 | 42.90 | 41.05 | 42.56 | 527,095 | +0.15(+0.35%) |
May 31, 2022 | 42.29 | 43.72 | 42.29 | 42.41 | 697,628 | -0.39(-0.91%) |
May 27, 2022 | 41.94 | 43.32 | 41.88 | 42.80 | 308,869 | +0.82(+1.95%) |
May 26, 2022 | 41.66 | 43.00 | 41.51 | 41.98 | 394,799 | +1.09(+2.67%) |
May 25, 2022 | 38.33 | 41.57 | 38.29 | 40.89 | 441,952 | +2.44(+6.35%) |
May 24, 2022 | 37.80 | 38.46 | 36.80 | 38.45 | 421,782 | +0.23(+0.60%) |
May 23, 2022 | 38.89 | 38.89 | 37.47 | 38.22 | 360,433 | +0.19(+0.50%) |
May 20, 2022 | 40.40 | 40.46 | 37.31 | 38.03 | 597,438 | -1.98(-4.95%) |
May 19, 2022 | 39.17 | 40.56 | 39.00 | 40.01 | 471,810 | +0.36(+0.91%) |
May 18, 2022 | 40.90 | 41.15 | 38.00 | 39.65 | 1,252,696 | -2.95(-6.92%) |
May 17, 2022 | 42.08 | 42.87 | 41.57 | 42.60 | 288,444 | +0.98(+2.35%) |
May 16, 2022 | 42.27 | 42.42 | 41.40 | 41.62 | 331,552 | -0.45(-1.07%) |
May 13, 2022 | 42.12 | 43.22 | 41.90 | 42.07 | 357,612 | +0.63(+1.52%) |
May 12, 2022 | 40.45 | 41.83 | 40.16 | 41.44 | 413,902 | +0.59(+1.44%) |
May 11, 2022 | 42.21 | 43.23 | 40.60 | 40.85 | 325,888 | -1.17(-2.78%) |
May 10, 2022 | 41.72 | 42.36 | 40.79 | 42.02 | 368,080 | +0.56(+1.35%) |
May 09, 2022 | 41.48 | 41.95 | 40.75 | 41.46 | 363,922 | -0.70(-1.66%) |
May 06, 2022 | 42.04 | 42.93 | 41.28 | 42.16 | 392,034 | -0.17(-0.40%) |
May 05, 2022 | 44.12 | 44.12 | 41.81 | 42.33 | 378,300 | -2.26(-5.07%) |
May 04, 2022 | 44.93 | 45.00 | 43.20 | 44.59 | 404,088 | -0.47(-1.04%) |
May 03, 2022 | 43.60 | 45.55 | 42.88 | 45.06 | 613,774 | +1.72(+3.97%) |
May 02, 2022 | 42.93 | 43.91 | 42.23 | 43.34 | 425,455 | +0.41(+0.96%) |
Apr 29, 2022 | 44.57 | 44.94 | 42.52 | 42.93 | 487,169 | -1.86(-4.15%) |
Apr 28, 2022 | 43.88 | 45.05 | 42.85 | 44.79 | 443,449 | +1.46(+3.37%) |
Apr 27, 2022 | 44.40 | 45.17 | 42.74 | 43.33 | 748,876 | -1.46(-3.26%) |
Apr 26, 2022 | 45.61 | 47.32 | 44.59 | 44.79 | 1,145,987 | -1.43(-3.09%) |
Apr 25, 2022 | 44.41 | 46.23 | 43.13 | 46.22 | 559,029 | +1.31(+2.92%) |
Apr 22, 2022 | 45.89 | 46.51 | 44.80 | 44.91 | 433,469 | -1.26(-2.73%) |
Apr 21, 2022 | 47.24 | 47.39 | 46.13 | 46.17 | 679,383 | -0.37(-0.80%) |
Apr 20, 2022 | 45.00 | 46.59 | 44.31 | 46.54 | 740,393 | +2.08(+4.68%) |
Apr 19, 2022 | 42.68 | 45.13 | 42.50 | 44.46 | 451,848 | +1.85(+4.34%) |
Apr 18, 2022 | 43.96 | 44.56 | 42.56 | 42.61 | 512,183 | -1.65(-3.73%) |
Apr 14, 2022 | 43.56 | 45.00 | 43.56 | 44.26 | 332,473 | +0.71(+1.63%) |
Apr 13, 2022 | 42.46 | 44.02 | 42.46 | 43.55 | 602,484 | +1.17(+2.76%) |
Apr 12, 2022 | 43.00 | 43.69 | 42.12 | 42.38 | 533,744 | -0.38(-0.89%) |
Apr 11, 2022 | 42.16 | 43.49 | 41.83 | 42.76 | 553,187 | +0.45(+1.06%) |
Apr 08, 2022 | 42.12 | 42.50 | 41.56 | 42.31 | 534,114 | +0.62(+1.49%) |
Apr 07, 2022 | 40.91 | 41.74 | 40.65 | 41.69 | 520,707 | +0.93(+2.28%) |
Apr 06, 2022 | 39.89 | 41.19 | 39.65 | 40.76 | 459,772 | +0.48(+1.19%) |
Apr 05, 2022 | 41.63 | 42.44 | 40.11 | 40.28 | 330,769 | -1.54(-3.68%) |
Apr 04, 2022 | 42.13 | 42.50 | 41.50 | 41.82 | 301,930 | -0.57(-1.34%) |