Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.94 | 38.21 | 37.47 | 37.79 | 3,844,214 | -0.55(-1.44%) |
Jun 29, 2022 | 38.40 | 38.53 | 37.96 | 38.34 | 2,189,495 | +0.09(+0.24%) |
Jun 28, 2022 | 38.70 | 39.21 | 38.15 | 38.25 | 3,413,489 | -0.42(-1.10%) |
Jun 27, 2022 | 38.87 | 39.11 | 38.50 | 38.68 | 2,344,604 | -0.03(-0.07%) |
Jun 24, 2022 | 37.46 | 38.73 | 37.37 | 38.70 | 5,716,804 | +1.55(+4.18%) |
Jun 23, 2022 | 37.12 | 37.41 | 36.52 | 37.15 | 2,851,842 | -0.11(-0.29%) |
Jun 22, 2022 | 37.19 | 37.53 | 36.76 | 37.26 | 3,620,974 | -0.58(-1.53%) |
Jun 21, 2022 | 37.91 | 38.23 | 37.57 | 37.84 | 4,667,263 | -0.42(-1.11%) |
Jun 17, 2022 | 38.69 | 38.95 | 37.86 | 38.26 | 8,177,985 | -0.33(-0.84%) |
Jun 16, 2022 | 39.04 | 39.15 | 38.09 | 38.59 | 4,587,985 | -1.21(-3.04%) |
Jun 15, 2022 | 39.98 | 40.23 | 39.23 | 39.80 | 4,700,184 | +0.39(+0.99%) |
Jun 14, 2022 | 38.97 | 39.78 | 38.83 | 39.41 | 3,642,445 | +0.43(+1.11%) |
Jun 13, 2022 | 40.14 | 40.18 | 38.76 | 38.97 | 3,884,838 | -1.68(-4.13%) |
Jun 10, 2022 | 40.86 | 41.04 | 40.34 | 40.65 | 3,424,347 | -1.16(-2.77%) |
Jun 09, 2022 | 42.58 | 42.65 | 41.78 | 41.81 | 3,069,403 | -0.90(-2.11%) |
Jun 08, 2022 | 42.94 | 43.21 | 42.57 | 42.71 | 1,970,684 | -0.59(-1.36%) |
Jun 07, 2022 | 42.43 | 43.36 | 42.19 | 43.30 | 2,540,757 | +0.61(+1.42%) |
Jun 06, 2022 | 42.68 | 43.11 | 42.35 | 42.70 | 2,900,752 | +0.15(+0.36%) |
Jun 03, 2022 | 42.64 | 42.98 | 42.46 | 42.54 | 1,986,179 | -0.37(-0.86%) |
Jun 02, 2022 | 43.15 | 43.30 | 42.05 | 42.91 | 3,050,214 | +0.05(+0.11%) |
Jun 01, 2022 | 43.73 | 43.83 | 42.39 | 42.87 | 3,499,360 | -0.90(-2.06%) |
May 31, 2022 | 43.98 | 44.42 | 43.60 | 43.77 | 5,884,843 | -0.78(-1.74%) |
May 27, 2022 | 44.27 | 44.55 | 43.85 | 44.55 | 2,983,485 | +0.57(+1.29%) |
May 26, 2022 | 43.42 | 44.16 | 43.33 | 43.98 | 2,700,137 | +1.13(+2.64%) |
May 25, 2022 | 42.03 | 43.01 | 41.94 | 42.85 | 3,695,710 | +0.63(+1.48%) |
May 24, 2022 | 42.78 | 43.03 | 41.22 | 42.22 | 3,780,983 | -0.85(-1.97%) |
May 23, 2022 | 43.01 | 43.50 | 42.72 | 43.07 | 3,069,388 | +0.59(+1.39%) |
May 20, 2022 | 43.21 | 43.35 | 41.79 | 42.48 | 4,407,025 | -0.30(-0.71%) |
May 19, 2022 | 42.79 | 43.28 | 42.23 | 42.78 | 3,714,678 | -0.46(-1.06%) |
May 18, 2022 | 43.64 | 43.89 | 43.09 | 43.24 | 4,024,297 | -0.76(-1.73%) |
May 17, 2022 | 43.48 | 44.13 | 42.95 | 44.00 | 3,156,812 | +1.15(+2.69%) |
May 16, 2022 | 42.87 | 43.17 | 42.19 | 42.85 | 3,887,429 | +0.09(+0.21%) |
May 13, 2022 | 42.72 | 43.38 | 42.46 | 42.76 | 2,882,569 | +0.19(+0.44%) |
May 12, 2022 | 42.77 | 42.88 | 41.77 | 42.57 | 3,361,992 | -0.08(-0.19%) |
May 11, 2022 | 42.78 | 43.99 | 42.51 | 42.65 | 3,507,156 | -0.16(-0.38%) |
May 10, 2022 | 43.18 | 43.51 | 42.03 | 42.81 | 3,721,569 | +0.04(+0.08%) |
May 09, 2022 | 42.72 | 43.66 | 42.63 | 42.78 | 4,621,439 | -0.31(-0.73%) |
May 06, 2022 | 42.95 | 43.21 | 42.35 | 43.09 | 2,813,211 | +0.04(+0.10%) |
May 05, 2022 | 42.96 | 43.38 | 42.44 | 43.04 | 3,269,028 | -0.34(-0.78%) |
May 04, 2022 | 42.01 | 43.39 | 41.87 | 43.38 | 3,120,264 | +1.49(+3.57%) |
May 03, 2022 | 41.65 | 42.43 | 41.59 | 41.89 | 3,170,509 | +0.24(+0.58%) |
May 02, 2022 | 41.66 | 41.93 | 40.90 | 41.65 | 3,097,594 | +0.24(+0.58%) |
Apr 29, 2022 | 42.73 | 43.06 | 41.26 | 41.41 | 5,231,652 | -1.07(-2.53%) |
Apr 28, 2022 | 43.22 | 44.02 | 40.67 | 42.48 | 5,867,820 | +0.11(+0.25%) |
Apr 27, 2022 | 42.33 | 42.91 | 42.09 | 42.37 | 3,044,019 | +0.30(+0.72%) |
Apr 26, 2022 | 42.35 | 42.84 | 42.07 | 42.07 | 3,564,604 | -0.42(-0.99%) |
Apr 25, 2022 | 42.27 | 42.66 | 41.42 | 42.49 | 2,703,478 | -0.21(-0.48%) |
Apr 22, 2022 | 44.14 | 44.19 | 42.67 | 42.70 | 2,602,291 | -1.76(-3.96%) |
Apr 21, 2022 | 44.46 | 44.94 | 44.28 | 44.46 | 2,830,330 | +0.25(+0.57%) |
Apr 20, 2022 | 43.72 | 44.42 | 43.63 | 44.21 | 2,719,079 | +0.68(+1.56%) |
Apr 19, 2022 | 42.73 | 43.54 | 42.50 | 43.53 | 1,960,275 | +1.06(+2.51%) |
Apr 18, 2022 | 42.44 | 42.92 | 42.19 | 42.46 | 1,615,730 | +0.03(+0.06%) |
Apr 14, 2022 | 42.14 | 42.65 | 42.14 | 42.44 | 1,837,928 | +0.34(+0.81%) |
Apr 13, 2022 | 41.39 | 42.26 | 41.39 | 42.10 | 1,863,641 | +0.37(+0.88%) |
Apr 12, 2022 | 41.58 | 42.16 | 41.50 | 41.73 | 2,369,298 | -0.03(-0.06%) |
Apr 11, 2022 | 42.07 | 43.04 | 41.71 | 41.76 | 2,970,638 | -0.03(-0.06%) |
Apr 08, 2022 | 41.17 | 41.84 | 41.11 | 41.78 | 2,994,844 | +1.18(+2.91%) |
Apr 07, 2022 | 40.77 | 40.87 | 40.04 | 40.60 | 2,262,387 | -0.28(-0.68%) |
Apr 06, 2022 | 40.77 | 41.00 | 40.53 | 40.88 | 2,400,706 | -0.08(-0.20%) |
Apr 05, 2022 | 40.88 | 41.46 | 40.81 | 40.96 | 2,761,704 | -0.11(-0.26%) |
Apr 04, 2022 | 41.29 | 41.41 | 40.60 | 41.07 | 2,546,300 | -0.36(-0.86%) |