Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.76 | 43.86 | 43.76 | 43.80 | 182,540 | +0.11(+0.25%) |
Jun 29, 2022 | 43.54 | 43.70 | 43.53 | 43.70 | 127,440 | +0.13(+0.29%) |
Jun 28, 2022 | 43.56 | 43.63 | 43.50 | 43.57 | 262,910 | -0.04(-0.09%) |
Jun 27, 2022 | 43.67 | 43.67 | 43.56 | 43.61 | 201,792 | -0.07(-0.15%) |
Jun 24, 2022 | 43.61 | 43.76 | 43.61 | 43.67 | 303,391 | +0.01(+0.02%) |
Jun 23, 2022 | 43.65 | 43.77 | 43.64 | 43.66 | 158,109 | +0.14(+0.32%) |
Jun 22, 2022 | 43.57 | 43.61 | 43.50 | 43.52 | 155,028 | +0.12(+0.28%) |
Jun 21, 2022 | 43.42 | 43.53 | 43.40 | 43.40 | 233,648 | -0.07(-0.15%) |
Jun 17, 2022 | 43.49 | 43.53 | 43.37 | 43.47 | 201,972 | +0.01(+0.02%) |
Jun 16, 2022 | 43.44 | 43.46 | 43.25 | 43.46 | 236,100 | +0.02(+0.04%) |
Jun 15, 2022 | 43.29 | 43.48 | 43.18 | 43.44 | 104,519 | +0.35(+0.80%) |
Jun 14, 2022 | 43.35 | 43.35 | 43.06 | 43.09 | 182,838 | -0.18(-0.41%) |
Jun 13, 2022 | 43.60 | 43.60 | 43.14 | 43.27 | 142,759 | -0.38(-0.88%) |
Jun 10, 2022 | 43.76 | 43.76 | 43.65 | 43.65 | 136,452 | -0.27(-0.63%) |
Jun 09, 2022 | 43.99 | 44.00 | 43.92 | 43.93 | 147,063 | -0.11(-0.24%) |
Jun 08, 2022 | 44.06 | 44.12 | 44.03 | 44.03 | 119,297 | -0.06(-0.13%) |
Jun 07, 2022 | 44.09 | 44.14 | 44.08 | 44.09 | 192,958 | +0.02(+0.04%) |
Jun 06, 2022 | 44.16 | 44.16 | 44.04 | 44.07 | 204,855 | -0.06(-0.13%) |
Jun 03, 2022 | 44.18 | 44.18 | 44.10 | 44.13 | 211,023 | -0.04(-0.08%) |
Jun 02, 2022 | 44.21 | 44.21 | 44.10 | 44.16 | 5,063,915 | +0.01(+0.02%) |
Jun 01, 2022 | 44.29 | 44.30 | 44.09 | 44.16 | 377,139 | -0.14(-0.32%) |
May 31, 2022 | 44.28 | 44.31 | 44.22 | 44.30 | 4,652,157 | -0.17(-0.38%) |
May 27, 2022 | 44.54 | 44.54 | 44.39 | 44.46 | 232,527 | +0.08(+0.19%) |
May 26, 2022 | 44.41 | 44.45 | 44.35 | 44.38 | 156,474 | +0.04(+0.08%) |
May 25, 2022 | 44.36 | 44.41 | 44.31 | 44.34 | 274,695 | +0.06(+0.13%) |
May 24, 2022 | 44.14 | 44.30 | 44.14 | 44.29 | 245,885 | +0.20(+0.46%) |
May 23, 2022 | 44.15 | 44.15 | 44.04 | 44.08 | 309,896 | -0.23(-0.53%) |
May 20, 2022 | 44.17 | 44.32 | 44.08 | 44.32 | 214,126 | +0.25(+0.57%) |
May 19, 2022 | 44.06 | 44.13 | 44.00 | 44.07 | 526,730 | +0.09(+0.21%) |
May 18, 2022 | 43.94 | 44.04 | 43.94 | 43.97 | 233,695 | -0.15(-0.34%) |
May 17, 2022 | 44.12 | 44.12 | 43.99 | 44.12 | 331,935 | -0.04(-0.08%) |
May 16, 2022 | 44.09 | 44.18 | 44.09 | 44.16 | 194,164 | +0.08(+0.19%) |
May 13, 2022 | 44.06 | 44.10 | 44.02 | 44.08 | 260,184 | -0.06(-0.13%) |
May 12, 2022 | 44.14 | 44.32 | 44.10 | 44.13 | 209,828 | +0.08(+0.19%) |
May 11, 2022 | 44.00 | 44.24 | 43.97 | 44.05 | 379,031 | -0.01(-0.02%) |
May 10, 2022 | 44.12 | 44.14 | 44.06 | 44.06 | 184,862 | +0.02(+0.04%) |
May 09, 2022 | 43.92 | 44.07 | 43.92 | 44.04 | 142,719 | +0.12(+0.28%) |
May 06, 2022 | 43.90 | 43.98 | 43.88 | 43.92 | 179,510 | -0.04(-0.08%) |
May 05, 2022 | 44.03 | 44.03 | 43.91 | 43.95 | 124,062 | -0.16(-0.36%) |
May 04, 2022 | 43.80 | 44.15 | 43.80 | 44.11 | 189,214 | +0.17(+0.39%) |
May 03, 2022 | 44.12 | 44.12 | 43.94 | 43.94 | 399,072 | +0.03(+0.07%) |
May 02, 2022 | 44.04 | 44.04 | 43.88 | 43.91 | 189,574 | -0.04(-0.08%) |
Apr 29, 2022 | 43.94 | 44.03 | 43.92 | 43.94 | 1,591,058 | -0.13(-0.30%) |
Apr 28, 2022 | 44.13 | 44.13 | 44.00 | 44.08 | 142,834 | -0.06(-0.14%) |
Apr 27, 2022 | 44.21 | 44.23 | 44.12 | 44.14 | 202,415 | -0.07(-0.17%) |
Apr 26, 2022 | 44.21 | 44.21 | 44.17 | 44.21 | 247,760 | +0.11(+0.24%) |
Apr 25, 2022 | 44.01 | 44.19 | 44.01 | 44.10 | 146,727 | +0.13(+0.30%) |
Apr 22, 2022 | 43.92 | 43.97 | 43.79 | 43.97 | 126,485 | +0.05(+0.11%) |
Apr 21, 2022 | 44.04 | 44.04 | 43.88 | 43.93 | 187,284 | -0.17(-0.38%) |
Apr 20, 2022 | 44.08 | 44.13 | 44.07 | 44.09 | 487,966 | +0.07(+0.15%) |
Apr 19, 2022 | 44.19 | 44.19 | 44.02 | 44.03 | 147,936 | -0.20(-0.44%) |
Apr 18, 2022 | 44.26 | 44.27 | 44.20 | 44.22 | 149,729 | -0.06(-0.13%) |
Apr 14, 2022 | 44.36 | 44.38 | 44.27 | 44.28 | 166,268 | -0.11(-0.24%) |
Apr 13, 2022 | 44.33 | 44.57 | 44.33 | 44.39 | 1,123,047 | +0.03(+0.06%) |
Apr 12, 2022 | 44.30 | 44.39 | 44.30 | 44.36 | 173,310 | +0.18(+0.40%) |
Apr 11, 2022 | 44.16 | 44.21 | 44.15 | 44.18 | 517,616 | -0.04(-0.10%) |
Apr 08, 2022 | 44.20 | 44.33 | 44.20 | 44.22 | 120,827 | -0.11(-0.25%) |
Apr 07, 2022 | 44.37 | 44.39 | 44.32 | 44.34 | 114,640 | +0.05(+0.10%) |
Apr 06, 2022 | 44.29 | 44.34 | 44.19 | 44.29 | 166,756 | +0.00(+0.01%) |
Apr 05, 2022 | 44.43 | 44.43 | 44.28 | 44.28 | 149,993 | -0.19(-0.42%) |
Apr 04, 2022 | 44.43 | 44.49 | 44.41 | 44.47 | 94,704 | +0.05(+0.12%) |