Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.05 | 39.01 | 37.38 | 38.37 | 213,505 | -0.47(-1.20%) |
Jun 29, 2022 | 38.89 | 39.15 | 38.15 | 38.84 | 130,444 | -0.08(-0.20%) |
Jun 28, 2022 | 39.54 | 40.31 | 38.90 | 38.92 | 238,889 | -0.47(-1.18%) |
Jun 27, 2022 | 39.73 | 39.77 | 38.85 | 39.38 | 165,730 | +0.04(+0.10%) |
Jun 24, 2022 | 38.02 | 39.94 | 37.87 | 39.34 | 365,040 | +1.53(+4.04%) |
Jun 23, 2022 | 37.55 | 37.90 | 36.78 | 37.81 | 184,405 | +0.20(+0.53%) |
Jun 22, 2022 | 37.03 | 37.92 | 36.94 | 37.62 | 189,960 | -0.06(-0.16%) |
Jun 21, 2022 | 38.21 | 38.52 | 37.64 | 37.68 | 213,366 | +0.32(+0.85%) |
Jun 17, 2022 | 37.25 | 37.93 | 36.73 | 37.36 | 437,127 | +0.49(+1.32%) |
Jun 16, 2022 | 36.73 | 37.15 | 36.13 | 36.87 | 310,297 | -0.51(-1.35%) |
Jun 15, 2022 | 37.19 | 38.34 | 36.65 | 37.38 | 306,503 | +0.57(+1.54%) |
Jun 14, 2022 | 36.96 | 38.51 | 36.32 | 36.81 | 339,836 | +0.12(+0.32%) |
Jun 13, 2022 | 37.20 | 37.81 | 36.43 | 36.69 | 297,712 | -1.51(-3.95%) |
Jun 10, 2022 | 38.46 | 39.13 | 37.81 | 38.20 | 186,705 | -1.13(-2.88%) |
Jun 09, 2022 | 40.77 | 41.44 | 39.20 | 39.33 | 222,033 | -1.63(-3.97%) |
Jun 08, 2022 | 40.87 | 41.44 | 40.52 | 40.96 | 173,660 | -0.38(-0.91%) |
Jun 07, 2022 | 40.90 | 41.68 | 40.80 | 41.34 | 117,464 | -0.19(-0.45%) |
Jun 06, 2022 | 41.25 | 42.02 | 40.97 | 41.53 | 209,181 | +0.83(+2.05%) |
Jun 03, 2022 | 40.77 | 40.77 | 40.19 | 40.69 | 114,957 | -0.43(-1.04%) |
Jun 02, 2022 | 40.35 | 41.47 | 40.27 | 41.12 | 145,602 | +0.62(+1.54%) |
Jun 01, 2022 | 41.32 | 41.32 | 40.06 | 40.50 | 148,514 | -0.70(-1.71%) |
May 31, 2022 | 40.78 | 41.59 | 40.33 | 41.20 | 449,553 | -0.03(-0.07%) |
May 27, 2022 | 40.36 | 41.24 | 40.30 | 41.23 | 150,248 | +0.95(+2.36%) |
May 26, 2022 | 39.51 | 40.35 | 39.16 | 40.28 | 234,870 | +1.23(+3.15%) |
May 25, 2022 | 38.14 | 39.32 | 37.82 | 39.05 | 236,940 | +0.87(+2.28%) |
May 24, 2022 | 38.35 | 38.59 | 37.12 | 38.18 | 214,874 | -0.53(-1.36%) |
May 23, 2022 | 37.39 | 39.07 | 37.30 | 38.70 | 303,596 | +2.08(+5.68%) |
May 20, 2022 | 37.31 | 37.56 | 35.70 | 36.62 | 232,561 | -0.14(-0.38%) |
May 19, 2022 | 37.16 | 37.74 | 36.66 | 36.76 | 316,128 | -1.01(-2.68%) |
May 18, 2022 | 38.52 | 39.00 | 37.23 | 37.77 | 258,324 | -1.57(-3.98%) |
May 17, 2022 | 39.07 | 39.53 | 38.68 | 39.34 | 160,624 | +1.25(+3.28%) |
May 16, 2022 | 38.82 | 38.86 | 37.73 | 38.09 | 262,488 | -0.99(-2.54%) |
May 13, 2022 | 39.12 | 39.67 | 38.51 | 39.08 | 192,445 | +0.56(+1.47%) |
May 12, 2022 | 38.01 | 38.75 | 37.50 | 38.51 | 269,271 | +0.28(+0.73%) |
May 11, 2022 | 38.43 | 39.64 | 37.96 | 38.24 | 201,510 | -0.11(-0.28%) |
May 10, 2022 | 39.85 | 41.33 | 37.47 | 38.34 | 342,473 | -0.81(-2.08%) |
May 09, 2022 | 39.97 | 40.88 | 38.91 | 39.16 | 306,910 | -1.53(-3.75%) |
May 06, 2022 | 41.71 | 41.72 | 40.21 | 40.68 | 236,646 | -1.10(-2.63%) |
May 05, 2022 | 43.11 | 43.28 | 41.37 | 41.78 | 225,281 | -1.94(-4.44%) |
May 04, 2022 | 42.74 | 43.93 | 41.58 | 43.73 | 307,130 | +1.14(+2.68%) |
May 03, 2022 | 42.82 | 43.60 | 42.27 | 42.59 | 405,440 | -0.37(-0.85%) |
May 02, 2022 | 43.56 | 44.28 | 41.74 | 42.95 | 391,674 | -0.31(-0.71%) |
Apr 29, 2022 | 44.81 | 45.40 | 42.87 | 43.26 | 352,491 | -2.25(-4.94%) |
Apr 28, 2022 | 45.40 | 45.78 | 44.26 | 45.51 | 223,037 | +0.96(+2.16%) |
Apr 27, 2022 | 44.75 | 45.26 | 44.23 | 44.55 | 226,190 | -0.35(-0.77%) |
Apr 26, 2022 | 46.13 | 46.48 | 44.88 | 44.90 | 219,047 | -2.08(-4.43%) |
Apr 25, 2022 | 45.87 | 47.00 | 45.02 | 46.98 | 159,313 | +0.42(+0.89%) |
Apr 22, 2022 | 47.66 | 48.15 | 46.19 | 46.56 | 193,661 | -1.09(-2.29%) |
Apr 21, 2022 | 49.74 | 49.74 | 47.30 | 47.65 | 180,479 | -1.43(-2.91%) |
Apr 20, 2022 | 50.00 | 50.13 | 48.78 | 49.08 | 235,947 | -0.43(-0.86%) |
Apr 19, 2022 | 47.78 | 49.69 | 47.62 | 49.50 | 175,589 | +2.13(+4.50%) |
Apr 18, 2022 | 47.47 | 47.98 | 46.92 | 47.37 | 185,318 | -0.38(-0.79%) |
Apr 14, 2022 | 49.26 | 49.61 | 47.62 | 47.75 | 252,807 | -1.41(-2.86%) |
Apr 13, 2022 | 48.07 | 49.28 | 47.80 | 49.16 | 171,492 | +0.76(+1.58%) |
Apr 12, 2022 | 48.92 | 49.25 | 47.66 | 48.39 | 360,200 | -0.16(-0.33%) |
Apr 11, 2022 | 49.32 | 50.18 | 48.52 | 48.55 | 231,916 | -0.71(-1.45%) |
Apr 08, 2022 | 49.69 | 50.17 | 48.77 | 49.27 | 248,440 | -0.12(-0.24%) |
Apr 07, 2022 | 51.50 | 51.86 | 49.26 | 49.38 | 335,657 | -2.22(-4.30%) |
Apr 06, 2022 | 52.95 | 52.95 | 51.27 | 51.60 | 213,287 | -1.72(-3.23%) |
Apr 05, 2022 | 53.29 | 54.16 | 52.11 | 53.33 | 212,155 | -0.15(-0.28%) |
Apr 04, 2022 | 54.18 | 54.18 | 53.15 | 53.48 | 112,138 | -0.67(-1.24%) |