Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.30 | 40.32 | 39.16 | 40.00 | 825,680 | +0.63(+1.59%) |
Jun 29, 2022 | 40.13 | 40.42 | 39.38 | 39.38 | 577,427 | -0.45(-1.13%) |
Jun 28, 2022 | 39.21 | 39.87 | 39.12 | 39.83 | 528,256 | +0.74(+1.91%) |
Jun 27, 2022 | 38.36 | 39.18 | 38.11 | 39.08 | 461,881 | +0.97(+2.56%) |
Jun 24, 2022 | 37.69 | 38.62 | 37.69 | 38.11 | 840,812 | +0.43(+1.15%) |
Jun 23, 2022 | 37.14 | 37.81 | 37.14 | 37.68 | 327,410 | +0.51(+1.39%) |
Jun 22, 2022 | 36.22 | 37.48 | 36.22 | 37.16 | 420,816 | +0.77(+2.12%) |
Jun 21, 2022 | 36.67 | 36.86 | 36.23 | 36.39 | 562,177 | -0.28(-0.78%) |
Jun 17, 2022 | 37.65 | 37.95 | 36.62 | 36.67 | 1,088,240 | -0.36(-0.97%) |
Jun 16, 2022 | 37.02 | 37.34 | 36.72 | 37.03 | 590,979 | -0.51(-1.37%) |
Jun 15, 2022 | 37.43 | 37.99 | 37.20 | 37.55 | 526,600 | +0.33(+0.89%) |
Jun 14, 2022 | 38.03 | 38.67 | 36.80 | 37.22 | 758,413 | -0.68(-1.80%) |
Jun 13, 2022 | 39.20 | 39.79 | 37.67 | 37.90 | 859,364 | -1.53(-3.87%) |
Jun 10, 2022 | 38.67 | 39.62 | 38.62 | 39.42 | 424,401 | +0.50(+1.28%) |
Jun 09, 2022 | 39.19 | 39.80 | 38.79 | 38.93 | 517,982 | -0.33(-0.84%) |
Jun 08, 2022 | 39.55 | 39.76 | 39.23 | 39.26 | 454,449 | -0.52(-1.32%) |
Jun 07, 2022 | 39.64 | 39.91 | 39.43 | 39.78 | 369,234 | +0.16(+0.39%) |
Jun 06, 2022 | 39.86 | 39.86 | 39.46 | 39.63 | 495,932 | +0.06(+0.14%) |
Jun 03, 2022 | 39.61 | 39.81 | 39.44 | 39.57 | 326,195 | -0.09(-0.23%) |
Jun 02, 2022 | 39.98 | 39.98 | 39.05 | 39.66 | 290,163 | -0.06(-0.16%) |
Jun 01, 2022 | 40.09 | 40.13 | 39.61 | 39.73 | 398,322 | -0.21(-0.53%) |
May 31, 2022 | 40.07 | 40.38 | 39.66 | 39.94 | 478,867 | -0.52(-1.30%) |
May 27, 2022 | 39.99 | 40.49 | 39.92 | 40.46 | 428,062 | +0.30(+0.76%) |
May 26, 2022 | 40.38 | 40.57 | 40.14 | 40.16 | 335,261 | +0.03(+0.07%) |
May 25, 2022 | 39.80 | 40.35 | 39.64 | 40.13 | 600,099 | +0.56(+1.43%) |
May 24, 2022 | 39.60 | 39.79 | 38.95 | 39.57 | 589,899 | +0.05(+0.14%) |
May 23, 2022 | 39.69 | 39.88 | 39.20 | 39.51 | 454,914 | +0.22(+0.56%) |
May 20, 2022 | 39.22 | 39.56 | 38.75 | 39.29 | 417,198 | -0.13(-0.32%) |
May 19, 2022 | 39.64 | 39.67 | 39.00 | 39.42 | 608,664 | -0.45(-1.12%) |
May 18, 2022 | 40.05 | 40.91 | 39.67 | 39.87 | 702,216 | +0.11(+0.27%) |
May 17, 2022 | 39.80 | 39.83 | 38.88 | 39.76 | 248,116 | +0.27(+0.69%) |
May 16, 2022 | 39.18 | 39.59 | 38.98 | 39.49 | 480,723 | +0.45(+1.14%) |
May 13, 2022 | 38.98 | 39.28 | 38.17 | 39.04 | 468,485 | +0.27(+0.70%) |
May 12, 2022 | 39.16 | 39.21 | 38.08 | 38.77 | 462,726 | -0.20(-0.51%) |
May 11, 2022 | 38.73 | 39.45 | 38.39 | 38.97 | 599,864 | +0.49(+1.28%) |
May 10, 2022 | 38.68 | 39.23 | 37.71 | 38.48 | 457,583 | -0.10(-0.26%) |
May 09, 2022 | 37.63 | 39.02 | 37.49 | 38.58 | 602,048 | +0.61(+1.61%) |
May 06, 2022 | 37.11 | 38.11 | 37.11 | 37.97 | 543,872 | +0.77(+2.08%) |
May 05, 2022 | 37.58 | 37.90 | 36.95 | 37.19 | 570,513 | -0.79(-2.08%) |
May 04, 2022 | 36.67 | 38.10 | 36.67 | 37.98 | 668,548 | +1.44(+3.94%) |
May 03, 2022 | 36.60 | 37.05 | 36.15 | 36.55 | 491,494 | +0.09(+0.25%) |
May 02, 2022 | 37.11 | 37.35 | 35.88 | 36.45 | 460,764 | -0.47(-1.28%) |
Apr 29, 2022 | 38.23 | 38.31 | 36.83 | 36.93 | 452,930 | -1.45(-3.77%) |
Apr 28, 2022 | 38.70 | 38.93 | 38.33 | 38.38 | 351,367 | -0.02(-0.05%) |
Apr 27, 2022 | 38.86 | 39.41 | 38.39 | 38.39 | 461,641 | -0.62(-1.59%) |
Apr 26, 2022 | 39.27 | 40.04 | 38.94 | 39.01 | 513,444 | -0.32(-0.81%) |
Apr 25, 2022 | 40.74 | 40.94 | 38.88 | 39.33 | 521,919 | -1.39(-3.42%) |
Apr 22, 2022 | 40.65 | 41.01 | 40.41 | 40.72 | 442,203 | +0.03(+0.07%) |
Apr 21, 2022 | 40.71 | 41.18 | 40.60 | 40.70 | 410,583 | -0.13(-0.31%) |
Apr 20, 2022 | 41.09 | 41.35 | 40.81 | 40.82 | 350,323 | +0.10(+0.25%) |
Apr 19, 2022 | 40.89 | 41.37 | 40.69 | 40.72 | 576,827 | +0.19(+0.47%) |
Apr 18, 2022 | 40.61 | 40.81 | 40.17 | 40.53 | 422,439 | -0.03(-0.07%) |
Apr 14, 2022 | 40.57 | 41.01 | 40.55 | 40.56 | 324,057 | +0.05(+0.11%) |
Apr 13, 2022 | 41.16 | 41.31 | 40.15 | 40.51 | 526,385 | -0.61(-1.48%) |
Apr 12, 2022 | 40.67 | 41.37 | 40.63 | 41.12 | 633,344 | +0.40(+0.98%) |
Apr 11, 2022 | 41.87 | 42.30 | 40.64 | 40.72 | 702,931 | -1.08(-2.59%) |
Apr 08, 2022 | 42.12 | 42.24 | 41.61 | 41.81 | 695,377 | -0.11(-0.26%) |
Apr 07, 2022 | 42.35 | 42.42 | 41.62 | 41.92 | 580,148 | -0.35(-0.82%) |
Apr 06, 2022 | 41.95 | 42.39 | 41.89 | 42.26 | 624,464 | +0.47(+1.13%) |
Apr 05, 2022 | 41.36 | 42.21 | 41.36 | 41.79 | 462,429 | +0.43(+1.03%) |
Apr 04, 2022 | 41.58 | 41.58 | 41.01 | 41.36 | 408,302 | -0.28(-0.68%) |