Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.34 | 36.81 | 36.29 | 36.43 | 265,733 | -0.45(-1.22%) |
Jun 29, 2022 | 36.98 | 37.04 | 36.71 | 36.88 | 35,271 | -0.12(-0.32%) |
Jun 28, 2022 | 37.70 | 37.84 | 36.97 | 37.00 | 36,088 | -0.34(-0.92%) |
Jun 27, 2022 | 37.36 | 37.50 | 37.26 | 37.34 | 284,699 | +0.34(+0.92%) |
Jun 24, 2022 | 36.33 | 37.07 | 36.29 | 37.00 | 31,961 | +1.01(+2.82%) |
Jun 23, 2022 | 36.27 | 36.27 | 35.70 | 35.99 | 3,150 | -0.24(-0.67%) |
Jun 22, 2022 | 35.89 | 36.43 | 35.89 | 36.23 | 73,224 | -0.22(-0.60%) |
Jun 21, 2022 | 36.27 | 36.58 | 36.26 | 36.45 | 10,271 | +0.73(+2.04%) |
Jun 17, 2022 | 35.83 | 35.90 | 35.37 | 35.72 | 413,370 | +0.03(+0.07%) |
Jun 16, 2022 | 36.22 | 36.22 | 35.57 | 35.69 | 2,747 | -1.53(-4.11%) |
Jun 15, 2022 | 37.43 | 37.56 | 36.89 | 37.22 | 14,356 | +0.14(+0.38%) |
Jun 14, 2022 | 37.39 | 37.39 | 36.84 | 37.09 | 11,471 | -0.05(-0.13%) |
Jun 13, 2022 | 37.83 | 37.83 | 37.08 | 37.13 | 14,326 | -1.63(-4.21%) |
Jun 10, 2022 | 38.91 | 39.00 | 38.72 | 38.76 | 22,910 | -1.03(-2.58%) |
Jun 09, 2022 | 40.34 | 40.46 | 39.79 | 39.79 | 9,687 | -0.90(-2.22%) |
Jun 08, 2022 | 41.08 | 41.11 | 40.64 | 40.69 | 7,361 | -0.63(-1.52%) |
Jun 07, 2022 | 40.66 | 41.32 | 40.50 | 41.32 | 7,248 | +0.44(+1.08%) |
Jun 06, 2022 | 41.03 | 41.05 | 40.82 | 40.88 | 11,108 | +0.33(+0.81%) |
Jun 03, 2022 | 40.76 | 40.79 | 40.50 | 40.55 | 6,380 | -0.41(-1.01%) |
Jun 02, 2022 | 40.48 | 40.99 | 40.36 | 40.96 | 120,452 | +0.37(+0.90%) |
Jun 01, 2022 | 40.15 | 40.76 | 40.15 | 40.60 | 10,540 | -0.26(-0.64%) |
May 31, 2022 | 41.11 | 41.16 | 40.84 | 40.86 | 685,119 | -0.34(-0.82%) |
May 27, 2022 | 40.75 | 41.20 | 40.72 | 41.20 | 1,016 | +0.79(+1.95%) |
May 26, 2022 | 40.29 | 40.51 | 40.29 | 40.41 | 1,605 | +0.74(+1.85%) |
May 25, 2022 | 39.57 | 39.80 | 39.40 | 39.67 | 1,680 | +0.69(+1.78%) |
May 24, 2022 | 38.70 | 38.99 | 38.23 | 38.98 | 4,745 | -0.18(-0.46%) |
May 23, 2022 | 38.94 | 39.32 | 38.94 | 39.16 | 16,897 | +0.61(+1.57%) |
May 20, 2022 | 38.74 | 38.74 | 38.01 | 38.56 | 655,114 | -0.19(-0.48%) |
May 19, 2022 | 38.71 | 39.05 | 38.70 | 38.74 | 2,395 | -0.30(-0.76%) |
May 18, 2022 | 39.29 | 39.29 | 39.00 | 39.04 | 4,922 | -1.33(-3.28%) |
May 17, 2022 | 39.91 | 40.41 | 39.91 | 40.37 | 65,135 | +1.03(+2.61%) |
May 16, 2022 | 39.16 | 39.34 | 39.10 | 39.34 | 1,116,435 | +0.19(+0.48%) |
May 13, 2022 | 39.20 | 39.40 | 38.96 | 39.15 | 1,050,315 | +0.68(+1.77%) |
May 12, 2022 | 38.47 | 38.47 | 38.19 | 38.47 | 1,173 | +0.03(+0.07%) |
May 11, 2022 | 39.20 | 39.41 | 38.45 | 38.45 | 3,162 | -0.35(-0.90%) |
May 10, 2022 | 39.15 | 39.15 | 38.39 | 38.80 | 205,721 | -0.40(-1.01%) |
May 09, 2022 | 39.62 | 39.62 | 39.19 | 39.19 | 1,408 | -1.03(-2.56%) |
May 06, 2022 | 40.19 | 40.22 | 39.92 | 40.22 | 108,482 | -0.04(-0.09%) |
May 05, 2022 | 40.68 | 40.68 | 40.26 | 40.26 | 374,596 | -1.17(-2.83%) |
May 04, 2022 | 40.28 | 41.43 | 40.28 | 41.43 | 37,828 | +1.24(+3.08%) |
May 03, 2022 | 39.81 | 40.34 | 39.81 | 40.20 | 141,571 | +0.83(+2.10%) |
May 02, 2022 | 39.31 | 39.37 | 38.83 | 39.37 | 4,095 | +0.24(+0.61%) |
Apr 29, 2022 | 40.19 | 40.19 | 39.13 | 39.13 | 2,429 | -1.23(-3.06%) |
Apr 28, 2022 | 39.59 | 40.36 | 39.57 | 40.36 | 4,555 | +0.67(+1.68%) |
Apr 27, 2022 | 39.91 | 40.04 | 39.70 | 39.70 | 1,477 | -0.02(-0.05%) |
Apr 26, 2022 | 40.25 | 40.25 | 39.72 | 39.72 | 215,932 | -0.75(-1.86%) |
Apr 25, 2022 | 40.04 | 40.51 | 39.32 | 40.47 | 157,158 | +0.04(+0.09%) |
Apr 22, 2022 | 41.02 | 41.02 | 40.43 | 40.43 | 1,493 | -1.20(-2.89%) |
Apr 21, 2022 | 42.48 | 42.48 | 41.63 | 41.63 | 1,105 | -0.58(-1.38%) |
Apr 20, 2022 | 42.05 | 42.33 | 42.05 | 42.21 | 3,430 | +0.41(+0.98%) |
Apr 19, 2022 | 41.58 | 41.80 | 41.57 | 41.80 | 83,118 | +0.55(+1.34%) |
Apr 18, 2022 | 41.22 | 41.36 | 41.22 | 41.25 | 1,833 | +0.15(+0.36%) |
Apr 14, 2022 | 41.30 | 41.32 | 41.10 | 41.10 | 3,652 | -0.01(-0.03%) |
Apr 13, 2022 | 40.75 | 41.11 | 40.73 | 41.11 | 4,209 | +0.31(+0.76%) |
Apr 12, 2022 | 41.37 | 41.41 | 40.76 | 40.80 | 5,432 | -0.18(-0.44%) |
Apr 11, 2022 | 40.79 | 41.16 | 40.79 | 40.98 | 21,889 | +0.00(+0.01%) |
Apr 08, 2022 | 40.77 | 41.12 | 40.77 | 40.98 | 1,995 | +0.35(+0.87%) |
Apr 07, 2022 | 40.52 | 40.73 | 40.11 | 40.63 | 1,455 | +0.06(+0.14%) |
Apr 06, 2022 | 40.65 | 40.70 | 40.38 | 40.57 | 1,889 | -0.14(-0.35%) |
Apr 05, 2022 | 41.20 | 41.24 | 40.71 | 40.71 | 262,660 | -0.41(-0.99%) |
Apr 04, 2022 | 41.13 | 41.18 | 41.03 | 41.12 | 38,948 | -0.14(-0.33%) |