Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.81 | 42.96 | 42.80 | 42.86 | 298,867 | +0.20(+0.48%) |
Jun 29, 2022 | 42.44 | 42.65 | 42.41 | 42.65 | 287,071 | +0.15(+0.35%) |
Jun 28, 2022 | 42.48 | 42.53 | 42.39 | 42.51 | 470,205 | -0.05(-0.11%) |
Jun 27, 2022 | 42.47 | 42.62 | 42.47 | 42.55 | 291,579 | -0.08(-0.20%) |
Jun 24, 2022 | 42.69 | 42.82 | 42.64 | 42.64 | 242,295 | -0.08(-0.19%) |
Jun 23, 2022 | 42.69 | 42.92 | 42.63 | 42.72 | 335,803 | +0.21(+0.50%) |
Jun 22, 2022 | 42.51 | 42.62 | 42.48 | 42.51 | 441,611 | +0.38(+0.90%) |
Jun 21, 2022 | 42.17 | 42.29 | 42.12 | 42.13 | 809,702 | -0.17(-0.39%) |
Jun 17, 2022 | 42.34 | 42.41 | 42.15 | 42.29 | 764,421 | +0.06(+0.13%) |
Jun 16, 2022 | 41.89 | 42.26 | 41.87 | 42.24 | 1,999,242 | -0.03(-0.07%) |
Jun 15, 2022 | 42.08 | 42.30 | 41.91 | 42.27 | 637,217 | +0.53(+1.26%) |
Jun 14, 2022 | 42.14 | 42.20 | 41.71 | 41.74 | 1,160,492 | -0.30(-0.70%) |
Jun 13, 2022 | 42.37 | 42.56 | 41.89 | 42.04 | 7,295,947 | -0.94(-2.19%) |
Jun 10, 2022 | 43.11 | 43.15 | 42.89 | 42.98 | 396,601 | -0.38(-0.87%) |
Jun 09, 2022 | 43.26 | 43.38 | 43.26 | 43.36 | 449,179 | +0.00(+0.00%) |
Jun 08, 2022 | 43.43 | 43.48 | 43.36 | 43.36 | 339,276 | -0.13(-0.30%) |
Jun 07, 2022 | 43.42 | 43.58 | 43.42 | 43.48 | 466,232 | +0.09(+0.21%) |
Jun 06, 2022 | 43.57 | 43.64 | 43.36 | 43.39 | 261,056 | -0.25(-0.57%) |
Jun 03, 2022 | 43.56 | 43.69 | 43.56 | 43.64 | 307,287 | -0.17(-0.38%) |
Jun 02, 2022 | 43.73 | 43.81 | 43.63 | 43.81 | 437,906 | +0.15(+0.34%) |
Jun 01, 2022 | 43.90 | 43.91 | 43.60 | 43.66 | 837,112 | -0.18(-0.40%) |
May 31, 2022 | 43.85 | 43.86 | 43.72 | 43.84 | 356,693 | -0.26(-0.59%) |
May 27, 2022 | 44.06 | 44.15 | 44.05 | 44.09 | 302,509 | +0.13(+0.29%) |
May 26, 2022 | 43.96 | 44.04 | 43.87 | 43.96 | 520,634 | +0.00(+0.00%) |
May 25, 2022 | 43.88 | 43.99 | 43.80 | 43.96 | 917,300 | +0.11(+0.25%) |
May 24, 2022 | 43.66 | 43.91 | 43.63 | 43.85 | 502,854 | +0.29(+0.66%) |
May 23, 2022 | 43.60 | 43.70 | 43.54 | 43.57 | 426,341 | -0.17(-0.38%) |
May 20, 2022 | 43.60 | 43.76 | 43.56 | 43.73 | 556,394 | +0.22(+0.51%) |
May 19, 2022 | 43.72 | 43.72 | 43.50 | 43.51 | 593,722 | +0.07(+0.17%) |
May 18, 2022 | 43.26 | 43.53 | 43.26 | 43.44 | 512,704 | +0.08(+0.19%) |
May 17, 2022 | 43.40 | 43.48 | 43.36 | 43.36 | 585,797 | -0.30(-0.70%) |
May 16, 2022 | 43.61 | 43.74 | 43.60 | 43.66 | 778,550 | +0.13(+0.30%) |
May 13, 2022 | 43.58 | 43.65 | 43.51 | 43.53 | 678,801 | -0.17(-0.38%) |
May 12, 2022 | 43.70 | 43.81 | 43.68 | 43.70 | 677,144 | +0.06(+0.15%) |
May 11, 2022 | 43.31 | 43.66 | 43.31 | 43.63 | 1,022,086 | +0.17(+0.40%) |
May 10, 2022 | 43.52 | 43.64 | 43.42 | 43.46 | 4,167,336 | +0.14(+0.32%) |
May 09, 2022 | 43.16 | 43.40 | 43.15 | 43.32 | 749,848 | +0.12(+0.28%) |
May 06, 2022 | 43.18 | 43.40 | 43.17 | 43.20 | 994,783 | -0.21(-0.49%) |
May 05, 2022 | 43.50 | 43.58 | 43.22 | 43.41 | 1,431,070 | -0.37(-0.84%) |
May 04, 2022 | 43.56 | 43.82 | 43.42 | 43.78 | 670,992 | +0.22(+0.51%) |
May 03, 2022 | 43.75 | 43.84 | 43.56 | 43.56 | 1,499,632 | -0.06(-0.13%) |
May 02, 2022 | 43.68 | 43.70 | 43.54 | 43.61 | 1,020,100 | -0.20(-0.46%) |
Apr 29, 2022 | 43.89 | 44.03 | 43.80 | 43.82 | 382,467 | -0.25(-0.56%) |
Apr 28, 2022 | 44.16 | 44.16 | 44.00 | 44.07 | 644,813 | -0.12(-0.27%) |
Apr 27, 2022 | 44.21 | 44.29 | 44.13 | 44.19 | 885,307 | -0.04(-0.08%) |
Apr 26, 2022 | 44.19 | 44.27 | 44.12 | 44.22 | 2,536,289 | +0.22(+0.50%) |
Apr 25, 2022 | 43.96 | 44.13 | 43.96 | 44.00 | 1,899,214 | +0.29(+0.65%) |
Apr 22, 2022 | 43.75 | 43.88 | 43.70 | 43.72 | 778,612 | -0.15(-0.34%) |
Apr 21, 2022 | 44.05 | 44.09 | 43.76 | 43.86 | 976,872 | -0.42(-0.95%) |
Apr 20, 2022 | 44.06 | 44.28 | 43.96 | 44.28 | 632,578 | +0.45(+1.03%) |
Apr 19, 2022 | 43.96 | 44.07 | 43.82 | 43.83 | 644,758 | -0.40(-0.91%) |
Apr 18, 2022 | 44.16 | 44.32 | 44.16 | 44.24 | 543,689 | -0.05(-0.10%) |
Apr 14, 2022 | 44.55 | 44.57 | 44.27 | 44.28 | 849,790 | -0.30(-0.68%) |
Apr 13, 2022 | 44.65 | 44.77 | 44.59 | 44.59 | 1,305,725 | -0.01(-0.02%) |
Apr 12, 2022 | 44.56 | 44.69 | 44.52 | 44.59 | 562,464 | +0.22(+0.50%) |
Apr 11, 2022 | 44.45 | 44.51 | 44.34 | 44.37 | 662,118 | -0.25(-0.56%) |
Apr 08, 2022 | 44.69 | 44.74 | 44.56 | 44.62 | 685,537 | -0.17(-0.37%) |
Apr 07, 2022 | 44.84 | 44.92 | 44.73 | 44.79 | 1,835,934 | -0.12(-0.27%) |
Apr 06, 2022 | 44.82 | 45.01 | 44.74 | 44.91 | 817,095 | -0.17(-0.37%) |
Apr 05, 2022 | 45.27 | 45.40 | 45.06 | 45.07 | 650,152 | -0.40(-0.89%) |
Apr 04, 2022 | 45.47 | 45.53 | 45.38 | 45.48 | 659,377 | -0.06(-0.14%) |