Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.99 | 43.42 | 42.80 | 43.27 | 120,506 | -0.05(-0.11%) |
Jun 29, 2022 | 43.36 | 43.45 | 42.90 | 43.32 | 86,093 | -0.08(-0.17%) |
Jun 28, 2022 | 43.59 | 44.08 | 43.23 | 43.39 | 158,422 | +0.20(+0.46%) |
Jun 27, 2022 | 42.54 | 43.49 | 42.54 | 43.19 | 177,277 | +1.10(+2.61%) |
Jun 24, 2022 | 43.01 | 43.30 | 42.07 | 42.09 | 818,451 | -0.72(-1.68%) |
Jun 23, 2022 | 43.25 | 43.45 | 42.26 | 42.82 | 180,315 | -0.57(-1.31%) |
Jun 22, 2022 | 43.84 | 43.84 | 42.97 | 43.38 | 190,257 | -0.14(-0.33%) |
Jun 21, 2022 | 43.48 | 43.92 | 43.39 | 43.53 | 185,381 | +0.38(+0.88%) |
Jun 17, 2022 | 42.71 | 43.58 | 42.28 | 43.15 | 589,029 | +0.51(+1.20%) |
Jun 16, 2022 | 41.76 | 43.02 | 41.51 | 42.64 | 269,762 | +0.28(+0.67%) |
Jun 15, 2022 | 42.71 | 42.87 | 41.62 | 42.35 | 260,504 | -0.02(-0.04%) |
Jun 14, 2022 | 41.52 | 42.40 | 41.18 | 42.37 | 217,735 | +1.19(+2.88%) |
Jun 13, 2022 | 40.63 | 41.66 | 40.54 | 41.18 | 163,699 | -0.10(-0.25%) |
Jun 10, 2022 | 41.46 | 41.81 | 41.03 | 41.29 | 110,611 | -0.84(-2.00%) |
Jun 09, 2022 | 42.90 | 43.27 | 42.09 | 42.13 | 123,336 | -0.98(-2.27%) |
Jun 08, 2022 | 43.09 | 43.24 | 42.45 | 43.11 | 144,558 | -0.08(-0.20%) |
Jun 07, 2022 | 42.69 | 43.27 | 42.64 | 43.19 | 119,078 | +0.13(+0.31%) |
Jun 06, 2022 | 42.69 | 43.32 | 42.37 | 43.06 | 143,440 | +0.40(+0.93%) |
Jun 03, 2022 | 43.08 | 43.40 | 42.60 | 42.67 | 83,635 | -0.73(-1.67%) |
Jun 02, 2022 | 42.66 | 43.40 | 42.44 | 43.39 | 116,772 | +0.80(+1.88%) |
Jun 01, 2022 | 42.75 | 42.90 | 41.88 | 42.59 | 153,286 | -0.16(-0.37%) |
May 31, 2022 | 42.63 | 43.94 | 42.27 | 42.75 | 280,425 | -0.41(-0.94%) |
May 27, 2022 | 42.08 | 43.16 | 42.08 | 43.16 | 123,204 | +1.01(+2.39%) |
May 26, 2022 | 41.74 | 42.42 | 41.68 | 42.15 | 100,039 | +0.68(+1.64%) |
May 25, 2022 | 41.64 | 42.08 | 40.62 | 41.47 | 124,514 | -0.41(-0.99%) |
May 24, 2022 | 41.24 | 41.90 | 40.75 | 41.88 | 122,718 | +0.47(+1.14%) |
May 23, 2022 | 40.77 | 41.94 | 40.49 | 41.41 | 183,100 | +1.30(+3.24%) |
May 20, 2022 | 39.98 | 40.39 | 39.56 | 40.11 | 120,238 | +0.24(+0.59%) |
May 19, 2022 | 39.85 | 40.37 | 39.62 | 39.88 | 156,094 | -0.40(-0.98%) |
May 18, 2022 | 40.68 | 40.84 | 39.99 | 40.27 | 142,193 | -0.90(-2.18%) |
May 17, 2022 | 39.53 | 41.19 | 39.30 | 41.17 | 159,595 | +2.23(+5.71%) |
May 16, 2022 | 38.93 | 39.28 | 38.53 | 38.94 | 116,475 | -0.17(-0.43%) |
May 13, 2022 | 39.01 | 39.38 | 38.75 | 39.11 | 165,697 | +0.25(+0.63%) |
May 12, 2022 | 39.54 | 39.87 | 37.65 | 38.87 | 156,166 | -0.91(-2.30%) |
May 11, 2022 | 39.35 | 40.19 | 39.05 | 39.78 | 248,934 | +1.52(+3.97%) |
May 10, 2022 | 38.66 | 39.06 | 37.72 | 38.26 | 117,068 | -0.37(-0.95%) |
May 09, 2022 | 37.74 | 38.87 | 37.33 | 38.63 | 118,746 | +0.66(+1.74%) |
May 06, 2022 | 38.11 | 38.30 | 37.33 | 37.97 | 92,394 | -0.20(-0.52%) |
May 05, 2022 | 37.78 | 38.85 | 37.78 | 38.17 | 129,086 | -0.68(-1.75%) |
May 04, 2022 | 37.61 | 39.01 | 37.50 | 38.85 | 104,627 | +1.22(+3.23%) |
May 03, 2022 | 37.88 | 37.88 | 36.74 | 37.63 | 135,246 | +1.40(+3.88%) |
May 02, 2022 | 35.74 | 36.41 | 35.54 | 36.23 | 129,370 | +0.82(+2.32%) |
Apr 29, 2022 | 36.09 | 36.50 | 35.27 | 35.41 | 117,201 | -0.74(-2.03%) |
Apr 28, 2022 | 36.33 | 36.91 | 35.71 | 36.14 | 83,328 | +0.39(+1.08%) |
Apr 27, 2022 | 35.95 | 36.12 | 35.59 | 35.75 | 100,567 | -0.16(-0.45%) |
Apr 26, 2022 | 36.35 | 37.03 | 35.84 | 35.91 | 119,407 | -0.91(-2.46%) |
Apr 25, 2022 | 36.63 | 37.06 | 35.98 | 36.82 | 90,658 | -0.02(-0.05%) |
Apr 22, 2022 | 37.57 | 37.78 | 36.75 | 36.84 | 70,053 | -0.90(-2.37%) |
Apr 21, 2022 | 37.90 | 38.07 | 37.63 | 37.73 | 87,508 | +0.13(+0.35%) |
Apr 20, 2022 | 37.49 | 38.09 | 37.48 | 37.60 | 62,320 | +0.11(+0.30%) |
Apr 19, 2022 | 36.38 | 37.51 | 36.38 | 37.49 | 89,985 | +1.36(+3.76%) |
Apr 18, 2022 | 36.19 | 36.61 | 35.86 | 36.13 | 137,870 | -0.36(-0.98%) |
Apr 14, 2022 | 36.74 | 36.91 | 36.30 | 36.49 | 79,470 | -0.25(-0.69%) |
Apr 13, 2022 | 36.24 | 36.81 | 36.20 | 36.74 | 70,443 | +0.39(+1.06%) |
Apr 12, 2022 | 36.16 | 36.56 | 36.16 | 36.36 | 102,419 | +0.23(+0.63%) |
Apr 11, 2022 | 35.64 | 36.41 | 35.64 | 36.13 | 88,342 | +0.55(+1.54%) |
Apr 08, 2022 | 35.82 | 36.37 | 35.49 | 35.59 | 106,911 | -0.25(-0.71%) |
Apr 07, 2022 | 36.31 | 36.31 | 35.55 | 35.84 | 98,955 | -0.48(-1.32%) |
Apr 06, 2022 | 36.74 | 36.81 | 36.29 | 36.32 | 101,713 | -0.46(-1.26%) |
Apr 05, 2022 | 37.47 | 37.58 | 36.76 | 36.78 | 73,459 | -0.61(-1.64%) |
Apr 04, 2022 | 37.38 | 37.72 | 36.55 | 37.40 | 126,833 | +0.06(+0.15%) |