Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.55 | 39.66 | 38.39 | 39.19 | 435,517 | -0.02(-0.05%) |
Jun 29, 2022 | 39.84 | 39.84 | 38.67 | 39.21 | 365,525 | -0.48(-1.20%) |
Jun 28, 2022 | 40.43 | 40.82 | 39.49 | 39.68 | 293,212 | -0.32(-0.80%) |
Jun 27, 2022 | 40.47 | 40.60 | 39.72 | 40.00 | 423,403 | -0.06(-0.15%) |
Jun 24, 2022 | 39.32 | 40.30 | 39.28 | 40.06 | 835,911 | +0.90(+2.31%) |
Jun 23, 2022 | 39.92 | 40.06 | 38.64 | 39.16 | 253,068 | -0.67(-1.68%) |
Jun 22, 2022 | 40.56 | 40.56 | 39.10 | 39.83 | 271,273 | -0.40(-0.99%) |
Jun 21, 2022 | 39.96 | 40.43 | 39.17 | 40.23 | 527,766 | +1.33(+3.42%) |
Jun 17, 2022 | 39.40 | 39.81 | 38.62 | 38.90 | 772,446 | +0.29(+0.76%) |
Jun 16, 2022 | 40.02 | 40.07 | 38.47 | 38.61 | 477,177 | -1.95(-4.82%) |
Jun 15, 2022 | 40.87 | 41.85 | 40.18 | 40.56 | 395,735 | -0.11(-0.26%) |
Jun 14, 2022 | 40.28 | 42.14 | 39.33 | 40.67 | 296,674 | +0.62(+1.55%) |
Jun 13, 2022 | 40.30 | 41.60 | 39.70 | 40.04 | 401,472 | -1.18(-2.85%) |
Jun 10, 2022 | 41.54 | 42.12 | 40.83 | 41.22 | 363,438 | -1.09(-2.57%) |
Jun 09, 2022 | 43.20 | 43.77 | 42.25 | 42.31 | 311,721 | -1.46(-3.33%) |
Jun 08, 2022 | 44.37 | 44.37 | 43.40 | 43.77 | 190,921 | -0.90(-2.02%) |
Jun 07, 2022 | 44.03 | 44.73 | 43.78 | 44.67 | 220,406 | +0.26(+0.59%) |
Jun 06, 2022 | 44.82 | 44.97 | 43.52 | 44.41 | 214,366 | +0.02(+0.04%) |
Jun 03, 2022 | 44.48 | 44.78 | 43.96 | 44.39 | 225,808 | -0.20(-0.46%) |
Jun 02, 2022 | 43.77 | 44.63 | 43.47 | 44.59 | 198,313 | +0.86(+1.96%) |
Jun 01, 2022 | 44.39 | 44.41 | 43.04 | 43.74 | 226,407 | -0.56(-1.27%) |
May 31, 2022 | 44.28 | 44.59 | 43.60 | 44.30 | 382,972 | -0.46(-1.02%) |
May 27, 2022 | 43.72 | 44.78 | 43.55 | 44.76 | 288,063 | +1.02(+2.33%) |
May 26, 2022 | 43.09 | 43.90 | 43.09 | 43.74 | 186,700 | +0.86(+1.99%) |
May 25, 2022 | 42.47 | 43.31 | 42.28 | 42.88 | 253,831 | +0.52(+1.22%) |
May 24, 2022 | 42.30 | 42.61 | 41.10 | 42.37 | 283,814 | -0.01(-0.02%) |
May 23, 2022 | 42.46 | 42.96 | 41.84 | 42.38 | 395,505 | +0.58(+1.39%) |
May 20, 2022 | 41.48 | 41.87 | 40.56 | 41.79 | 469,812 | +0.60(+1.46%) |
May 19, 2022 | 40.98 | 41.88 | 40.97 | 41.19 | 606,164 | -0.46(-1.10%) |
May 18, 2022 | 42.31 | 42.67 | 41.29 | 41.65 | 573,724 | -1.43(-3.32%) |
May 17, 2022 | 42.11 | 43.15 | 41.99 | 43.08 | 368,809 | +1.83(+4.43%) |
May 16, 2022 | 41.25 | 41.75 | 40.70 | 41.25 | 411,863 | -0.32(-0.77%) |
May 13, 2022 | 41.82 | 42.12 | 41.14 | 41.57 | 409,942 | +0.27(+0.66%) |
May 12, 2022 | 40.35 | 41.37 | 40.08 | 41.30 | 574,862 | +0.79(+1.94%) |
May 11, 2022 | 41.01 | 41.82 | 40.36 | 40.51 | 304,312 | -0.46(-1.11%) |
May 10, 2022 | 41.94 | 42.39 | 40.21 | 40.97 | 497,388 | -0.71(-1.70%) |
May 09, 2022 | 41.20 | 42.39 | 41.15 | 41.68 | 361,983 | +0.01(+0.02%) |
May 06, 2022 | 42.13 | 42.38 | 40.94 | 41.67 | 490,118 | -0.54(-1.29%) |
May 05, 2022 | 42.74 | 42.86 | 41.46 | 42.21 | 290,682 | -1.08(-2.49%) |
May 04, 2022 | 42.06 | 43.45 | 41.68 | 43.29 | 373,649 | +1.36(+3.24%) |
May 03, 2022 | 41.78 | 42.37 | 41.38 | 41.93 | 353,995 | +0.16(+0.37%) |
May 02, 2022 | 40.81 | 41.93 | 40.21 | 41.77 | 566,060 | +1.25(+3.09%) |
Apr 29, 2022 | 41.11 | 41.62 | 40.33 | 40.52 | 575,245 | -0.60(-1.47%) |
Apr 28, 2022 | 41.28 | 41.57 | 40.27 | 41.12 | 385,398 | +0.20(+0.50%) |
Apr 27, 2022 | 39.30 | 41.82 | 38.83 | 40.92 | 1,279,916 | +2.32(+6.02%) |
Apr 26, 2022 | 39.46 | 39.74 | 38.55 | 38.60 | 618,990 | -1.45(-3.62%) |
Apr 25, 2022 | 39.55 | 40.06 | 38.56 | 40.04 | 568,879 | -0.01(-0.02%) |
Apr 22, 2022 | 41.18 | 41.42 | 39.93 | 40.05 | 535,217 | -1.19(-2.87%) |
Apr 21, 2022 | 41.98 | 42.33 | 40.84 | 41.24 | 626,423 | -0.29(-0.70%) |
Apr 20, 2022 | 41.59 | 42.14 | 41.52 | 41.53 | 513,583 | +0.37(+0.90%) |
Apr 19, 2022 | 39.89 | 41.26 | 39.79 | 41.16 | 535,735 | +1.56(+3.95%) |
Apr 18, 2022 | 39.43 | 39.72 | 38.84 | 39.60 | 605,392 | -0.02(-0.05%) |
Apr 14, 2022 | 40.07 | 40.79 | 39.44 | 39.62 | 668,692 | -0.51(-1.26%) |
Apr 13, 2022 | 38.97 | 40.12 | 38.62 | 40.12 | 477,973 | +0.95(+2.43%) |
Apr 12, 2022 | 39.62 | 40.15 | 38.96 | 39.17 | 504,818 | -0.29(-0.74%) |
Apr 11, 2022 | 38.93 | 40.28 | 38.93 | 39.46 | 631,141 | +0.43(+1.10%) |
Apr 08, 2022 | 39.59 | 39.76 | 38.82 | 39.03 | 632,981 | -0.30(-0.77%) |
Apr 07, 2022 | 40.17 | 40.28 | 38.62 | 39.33 | 834,714 | -0.27(-0.69%) |
Apr 06, 2022 | 40.71 | 40.71 | 39.41 | 39.61 | 749,342 | -0.78(-1.93%) |
Apr 05, 2022 | 41.42 | 41.64 | 40.36 | 40.38 | 548,523 | -0.99(-2.40%) |
Apr 04, 2022 | 41.74 | 41.82 | 40.86 | 41.37 | 406,180 | -0.40(-0.95%) |