Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.28 | 39.26 | 37.62 | 38.84 | 318,060 | -0.14(-0.35%) |
Jun 29, 2022 | 39.53 | 39.63 | 38.46 | 38.98 | 254,148 | -0.54(-1.37%) |
Jun 28, 2022 | 39.91 | 40.28 | 38.41 | 39.52 | 195,352 | -0.14(-0.34%) |
Jun 27, 2022 | 39.54 | 39.88 | 39.12 | 39.65 | 258,423 | +0.46(+1.16%) |
Jun 24, 2022 | 38.68 | 39.66 | 38.68 | 39.20 | 863,822 | +0.53(+1.38%) |
Jun 23, 2022 | 38.51 | 38.75 | 38.09 | 38.67 | 209,349 | -0.03(-0.08%) |
Jun 22, 2022 | 38.54 | 39.48 | 37.98 | 38.70 | 341,004 | -0.47(-1.19%) |
Jun 21, 2022 | 39.43 | 39.60 | 38.78 | 39.16 | 357,316 | +0.38(+0.97%) |
Jun 17, 2022 | 38.41 | 39.01 | 38.13 | 38.78 | 1,143,422 | +0.81(+2.14%) |
Jun 16, 2022 | 38.43 | 38.76 | 37.84 | 37.97 | 338,019 | -1.48(-3.76%) |
Jun 15, 2022 | 39.58 | 40.36 | 38.90 | 39.45 | 303,512 | +0.18(+0.47%) |
Jun 14, 2022 | 39.53 | 42.01 | 38.86 | 39.27 | 391,889 | +0.24(+0.62%) |
Jun 13, 2022 | 38.50 | 39.60 | 38.19 | 39.02 | 408,411 | -0.53(-1.35%) |
Jun 10, 2022 | 39.87 | 40.53 | 39.44 | 39.56 | 260,290 | -1.17(-2.88%) |
Jun 09, 2022 | 41.17 | 41.70 | 40.70 | 40.73 | 461,547 | -0.54(-1.31%) |
Jun 08, 2022 | 42.08 | 42.19 | 40.78 | 41.27 | 289,364 | -0.91(-2.16%) |
Jun 07, 2022 | 41.26 | 42.30 | 41.07 | 42.18 | 255,540 | +0.58(+1.40%) |
Jun 06, 2022 | 41.78 | 42.32 | 41.31 | 41.60 | 613,549 | +0.25(+0.61%) |
Jun 03, 2022 | 41.40 | 42.12 | 40.89 | 41.35 | 199,557 | -0.32(-0.77%) |
Jun 02, 2022 | 41.06 | 41.67 | 40.72 | 41.67 | 192,086 | +0.62(+1.51%) |
Jun 01, 2022 | 41.37 | 42.21 | 40.42 | 41.05 | 232,395 | -0.40(-0.96%) |
May 31, 2022 | 41.21 | 41.81 | 40.73 | 41.45 | 370,598 | -0.27(-0.65%) |
May 27, 2022 | 40.92 | 41.74 | 40.74 | 41.72 | 263,778 | +0.76(+1.84%) |
May 26, 2022 | 40.03 | 41.25 | 39.91 | 40.96 | 282,357 | +1.12(+2.82%) |
May 25, 2022 | 39.24 | 40.20 | 39.07 | 39.84 | 324,840 | +0.59(+1.51%) |
May 24, 2022 | 39.33 | 39.64 | 38.56 | 39.25 | 356,929 | -0.35(-0.88%) |
May 23, 2022 | 39.02 | 40.20 | 38.80 | 39.60 | 392,183 | +1.18(+3.08%) |
May 20, 2022 | 38.41 | 38.73 | 37.41 | 38.41 | 471,715 | +0.31(+0.81%) |
May 19, 2022 | 37.97 | 39.05 | 37.97 | 38.10 | 612,788 | -0.40(-1.03%) |
May 18, 2022 | 38.26 | 38.80 | 38.01 | 38.50 | 729,553 | -0.36(-0.92%) |
May 17, 2022 | 37.51 | 38.97 | 37.51 | 38.86 | 400,103 | +2.02(+5.47%) |
May 16, 2022 | 37.20 | 38.11 | 36.07 | 36.85 | 393,075 | -0.38(-1.02%) |
May 13, 2022 | 37.29 | 37.91 | 37.00 | 37.22 | 302,495 | +0.14(+0.37%) |
May 12, 2022 | 36.49 | 37.12 | 35.88 | 37.09 | 325,939 | +0.49(+1.35%) |
May 11, 2022 | 37.12 | 37.89 | 36.36 | 36.59 | 297,616 | -0.43(-1.15%) |
May 10, 2022 | 38.43 | 38.78 | 36.66 | 37.02 | 416,135 | -1.19(-3.12%) |
May 09, 2022 | 38.19 | 38.79 | 37.69 | 38.21 | 328,712 | -0.39(-1.00%) |
May 06, 2022 | 38.76 | 38.91 | 38.06 | 38.60 | 333,227 | -0.25(-0.65%) |
May 05, 2022 | 39.71 | 40.11 | 38.46 | 38.85 | 309,825 | -1.30(-3.23%) |
May 04, 2022 | 38.96 | 40.24 | 38.58 | 40.15 | 357,244 | +1.35(+3.49%) |
May 03, 2022 | 38.73 | 39.38 | 38.34 | 38.80 | 412,199 | +0.09(+0.22%) |
May 02, 2022 | 39.06 | 39.32 | 37.84 | 38.71 | 623,676 | +0.01(+0.02%) |
Apr 29, 2022 | 39.60 | 39.89 | 38.54 | 38.70 | 381,008 | -0.95(-2.39%) |
Apr 28, 2022 | 39.56 | 39.89 | 38.99 | 39.65 | 294,842 | +0.43(+1.11%) |
Apr 27, 2022 | 39.94 | 39.94 | 39.04 | 39.21 | 340,966 | -0.61(-1.53%) |
Apr 26, 2022 | 40.58 | 40.88 | 39.68 | 39.82 | 419,827 | -1.12(-2.74%) |
Apr 25, 2022 | 40.79 | 41.36 | 39.78 | 40.94 | 469,608 | +0.43(+1.07%) |
Apr 22, 2022 | 40.88 | 41.55 | 40.35 | 40.51 | 498,294 | -1.06(-2.56%) |
Apr 21, 2022 | 42.38 | 42.41 | 41.31 | 41.57 | 390,915 | -0.40(-0.94%) |
Apr 20, 2022 | 41.78 | 42.53 | 41.78 | 41.96 | 239,867 | +0.48(+1.16%) |
Apr 19, 2022 | 40.73 | 41.71 | 40.50 | 41.48 | 323,130 | +1.06(+2.63%) |
Apr 18, 2022 | 40.37 | 40.89 | 40.16 | 40.42 | 324,565 | +0.07(+0.17%) |
Apr 14, 2022 | 40.50 | 41.06 | 40.09 | 40.35 | 328,777 | -0.07(-0.17%) |
Apr 13, 2022 | 39.59 | 40.54 | 39.31 | 40.42 | 274,005 | +0.73(+1.85%) |
Apr 12, 2022 | 40.48 | 40.95 | 39.55 | 39.69 | 339,061 | -0.58(-1.44%) |
Apr 11, 2022 | 40.21 | 41.30 | 40.09 | 40.26 | 409,761 | +0.07(+0.17%) |
Apr 08, 2022 | 40.96 | 41.17 | 39.84 | 40.20 | 593,819 | -0.55(-1.35%) |
Apr 07, 2022 | 41.83 | 42.05 | 40.54 | 40.75 | 352,715 | -0.90(-2.16%) |
Apr 06, 2022 | 42.33 | 42.48 | 41.49 | 41.65 | 333,989 | -0.94(-2.20%) |
Apr 05, 2022 | 43.54 | 44.22 | 42.50 | 42.58 | 322,872 | -0.73(-1.69%) |
Apr 04, 2022 | 44.00 | 44.37 | 42.59 | 43.32 | 775,210 | -0.95(-2.14%) |