Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.92 | 39.36 | 38.35 | 39.07 | 2,279,242 | -0.19(-0.49%) |
Jun 29, 2022 | 39.38 | 39.70 | 38.93 | 39.26 | 1,693,491 | -0.33(-0.84%) |
Jun 28, 2022 | 40.57 | 40.83 | 39.35 | 39.60 | 1,888,095 | -0.58(-1.44%) |
Jun 27, 2022 | 40.51 | 40.51 | 39.80 | 40.18 | 1,115,216 | +0.07(+0.18%) |
Jun 24, 2022 | 39.52 | 40.25 | 39.12 | 40.11 | 1,277,873 | +1.12(+2.88%) |
Jun 23, 2022 | 38.41 | 39.03 | 38.23 | 38.98 | 1,390,635 | +0.76(+1.98%) |
Jun 22, 2022 | 37.84 | 38.67 | 37.65 | 38.23 | 1,778,794 | -0.26(-0.68%) |
Jun 21, 2022 | 38.79 | 39.10 | 38.36 | 38.49 | 1,989,578 | +0.39(+1.01%) |
Jun 17, 2022 | 37.89 | 38.70 | 37.68 | 38.10 | 2,673,186 | +0.17(+0.44%) |
Jun 16, 2022 | 39.02 | 39.27 | 37.76 | 37.94 | 3,306,354 | -2.23(-5.56%) |
Jun 15, 2022 | 40.01 | 40.83 | 39.39 | 40.17 | 3,058,190 | +0.70(+1.78%) |
Jun 14, 2022 | 39.88 | 39.89 | 39.04 | 39.46 | 2,885,257 | -0.27(-0.69%) |
Jun 13, 2022 | 40.02 | 40.28 | 39.33 | 39.74 | 3,554,793 | -1.72(-4.15%) |
Jun 10, 2022 | 42.13 | 42.26 | 41.27 | 41.46 | 1,564,668 | -1.43(-3.34%) |
Jun 09, 2022 | 43.74 | 43.91 | 42.89 | 42.89 | 1,281,019 | -1.19(-2.69%) |
Jun 08, 2022 | 44.63 | 44.74 | 43.90 | 44.08 | 670,888 | -0.71(-1.59%) |
Jun 07, 2022 | 44.06 | 44.90 | 44.06 | 44.79 | 996,031 | +0.25(+0.55%) |
Jun 06, 2022 | 44.67 | 45.22 | 44.34 | 44.54 | 1,214,707 | +0.40(+0.92%) |
Jun 03, 2022 | 44.63 | 44.75 | 43.98 | 44.14 | 1,619,360 | -0.99(-2.20%) |
Jun 02, 2022 | 43.82 | 45.15 | 43.65 | 45.13 | 1,541,492 | +1.22(+2.78%) |
Jun 01, 2022 | 44.53 | 44.95 | 43.60 | 43.91 | 1,606,762 | -0.54(-1.23%) |
May 31, 2022 | 44.57 | 45.23 | 43.96 | 44.45 | 4,368,542 | +0.23(+0.52%) |
May 27, 2022 | 42.61 | 44.27 | 42.61 | 44.23 | 3,093,717 | +1.98(+4.68%) |
May 26, 2022 | 41.32 | 42.64 | 41.21 | 42.25 | 1,693,654 | +1.09(+2.64%) |
May 25, 2022 | 40.66 | 41.31 | 40.54 | 41.16 | 1,018,998 | +0.17(+0.41%) |
May 24, 2022 | 40.91 | 41.12 | 39.61 | 41.00 | 1,798,811 | -0.17(-0.40%) |
May 23, 2022 | 41.71 | 41.82 | 40.95 | 41.16 | 1,239,380 | -0.05(-0.13%) |
May 20, 2022 | 41.22 | 41.41 | 40.05 | 41.22 | 2,264,167 | +0.69(+1.71%) |
May 19, 2022 | 39.91 | 41.02 | 39.52 | 40.52 | 3,434,112 | +0.36(+0.89%) |
May 18, 2022 | 42.25 | 42.33 | 40.07 | 40.16 | 2,787,408 | -2.65(-6.19%) |
May 17, 2022 | 42.75 | 43.25 | 42.37 | 42.82 | 2,829,747 | +1.00(+2.39%) |
May 16, 2022 | 41.79 | 42.41 | 41.09 | 41.82 | 2,865,653 | +0.06(+0.15%) |
May 13, 2022 | 40.48 | 42.03 | 39.95 | 41.76 | 3,361,618 | +2.00(+5.02%) |
May 12, 2022 | 40.64 | 40.64 | 38.62 | 39.76 | 4,312,812 | -1.23(-2.99%) |
May 11, 2022 | 41.14 | 42.27 | 40.82 | 40.99 | 2,755,051 | -0.29(-0.70%) |
May 10, 2022 | 41.43 | 41.93 | 40.52 | 41.28 | 3,887,515 | +0.74(+1.84%) |
May 09, 2022 | 41.62 | 42.10 | 40.46 | 40.53 | 3,251,470 | -1.86(-4.40%) |
May 06, 2022 | 42.71 | 42.83 | 41.85 | 42.40 | 2,767,143 | -0.67(-1.56%) |
May 05, 2022 | 44.92 | 45.08 | 42.81 | 43.07 | 2,549,249 | -2.36(-5.20%) |
May 04, 2022 | 44.23 | 45.47 | 43.69 | 45.43 | 2,623,200 | +1.19(+2.69%) |
May 03, 2022 | 44.16 | 44.64 | 43.81 | 44.24 | 1,514,503 | +0.31(+0.70%) |
May 02, 2022 | 43.55 | 44.00 | 42.99 | 43.94 | 2,098,614 | +0.30(+0.68%) |
Apr 29, 2022 | 45.04 | 45.38 | 43.47 | 43.64 | 1,576,857 | -1.56(-3.45%) |
Apr 28, 2022 | 44.52 | 45.42 | 44.23 | 45.20 | 1,538,584 | +1.16(+2.62%) |
Apr 27, 2022 | 44.51 | 45.03 | 43.94 | 44.04 | 2,383,393 | +0.51(+1.17%) |
Apr 26, 2022 | 45.00 | 45.08 | 43.49 | 43.53 | 2,502,257 | -1.88(-4.14%) |
Apr 25, 2022 | 44.72 | 45.65 | 44.27 | 45.42 | 2,239,875 | +0.22(+0.48%) |
Apr 22, 2022 | 47.45 | 47.45 | 45.12 | 45.20 | 2,158,571 | -2.42(-5.09%) |
Apr 21, 2022 | 49.12 | 49.53 | 47.57 | 47.62 | 1,206,955 | -1.00(-2.05%) |
Apr 20, 2022 | 48.55 | 48.79 | 48.02 | 48.62 | 1,122,055 | +0.63(+1.31%) |
Apr 19, 2022 | 47.10 | 48.29 | 47.10 | 47.99 | 1,431,794 | +0.92(+1.95%) |
Apr 18, 2022 | 47.62 | 47.75 | 46.87 | 47.07 | 1,232,434 | -0.74(-1.56%) |
Apr 14, 2022 | 47.81 | 48.38 | 47.60 | 47.81 | 1,403,074 | +0.14(+0.29%) |
Apr 13, 2022 | 47.15 | 47.87 | 46.84 | 47.67 | 1,282,297 | +0.54(+1.15%) |
Apr 12, 2022 | 47.80 | 48.23 | 47.05 | 47.13 | 1,259,814 | -0.64(-1.34%) |
Apr 11, 2022 | 48.77 | 48.96 | 47.71 | 47.77 | 1,629,969 | -1.37(-2.78%) |
Apr 08, 2022 | 49.28 | 49.68 | 48.88 | 49.14 | 1,018,553 | -0.16(-0.32%) |
Apr 07, 2022 | 49.91 | 49.99 | 48.96 | 49.29 | 2,212,710 | -0.93(-1.85%) |
Apr 06, 2022 | 50.55 | 50.71 | 49.91 | 50.22 | 1,923,367 | -0.71(-1.39%) |
Apr 05, 2022 | 51.30 | 51.78 | 50.77 | 50.93 | 2,452,109 | -0.38(-0.73%) |
Apr 04, 2022 | 50.32 | 51.32 | 50.18 | 51.31 | 1,321,962 | +1.29(+2.57%) |