Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.42 | 0 | -0.38(-0.93%) | |||
Jun 29, 2022 | 40.86 | 40.99 | 40.60 | 40.80 | 366,487 | -0.02(-0.05%) |
Jun 28, 2022 | 41.87 | 42.17 | 40.81 | 40.82 | 285,782 | -0.83(-1.99%) |
Jun 27, 2022 | 41.93 | 41.96 | 41.55 | 41.65 | 411,369 | -0.17(-0.41%) |
Jun 24, 2022 | 40.86 | 41.82 | 40.86 | 41.82 | 629,694 | +1.08(+2.65%) |
Jun 23, 2022 | 40.59 | 40.80 | 40.17 | 40.74 | 469,335 | +0.37(+0.92%) |
Jun 22, 2022 | 39.91 | 40.81 | 39.87 | 40.37 | 319,058 | -0.01(-0.02%) |
Jun 21, 2022 | 40.06 | 40.57 | 40.06 | 40.38 | 322,631 | +0.46(+1.15%) |
Jun 20, 2022 | 39.79 | 39.92 | 39.65 | 39.92 | 46,711 | +0.56(+1.42%) |
Jun 17, 2022 | 39.31 | 39.71 | 38.95 | 39.36 | 424,300 | +0.01(+0.03%) |
Jun 16, 2022 | 39.75 | 39.76 | 39.03 | 39.35 | 781,879 | -1.31(-3.22%) |
Jun 15, 2022 | 40.48 | 41.22 | 39.92 | 40.66 | 825,311 | +0.61(+1.52%) |
Jun 14, 2022 | 40.40 | 40.52 | 39.73 | 40.05 | 414,812 | -0.12(-0.30%) |
Jun 13, 2022 | 40.90 | 40.94 | 40.05 | 40.17 | 1,071,347 | -1.72(-4.11%) |
Jun 10, 2022 | 42.45 | 42.50 | 41.88 | 41.89 | 525,595 | -1.28(-2.97%) |
Jun 09, 2022 | 44.03 | 44.25 | 43.17 | 43.17 | 302,053 | -1.09(-2.46%) |
Jun 08, 2022 | 44.46 | 44.71 | 44.15 | 44.26 | 186,345 | -0.47(-1.05%) |
Jun 07, 2022 | 43.92 | 44.77 | 43.86 | 44.73 | 452,608 | +0.40(+0.90%) |
Jun 06, 2022 | 44.61 | 44.81 | 44.18 | 44.33 | 330,304 | +0.18(+0.41%) |
Jun 03, 2022 | 44.39 | 44.52 | 44.07 | 44.15 | 1,204,353 | -0.74(-1.65%) |
Jun 02, 2022 | 44.06 | 44.90 | 43.81 | 44.89 | 391,283 | +0.80(+1.81%) |
Jun 01, 2022 | 44.68 | 44.78 | 43.80 | 44.09 | 445,549 | -0.39(-0.88%) |
May 31, 2022 | 44.57 | 44.80 | 44.12 | 44.48 | 307,851 | -0.56(-1.24%) |
May 30, 2022 | 44.91 | 45.15 | 44.88 | 45.04 | 92,652 | +0.37(+0.83%) |
May 27, 2022 | 43.88 | 44.67 | 43.88 | 44.67 | 501,035 | +1.06(+2.43%) |
May 26, 2022 | 42.96 | 43.78 | 42.85 | 43.61 | 452,005 | +0.89(+2.08%) |
May 25, 2022 | 42.18 | 42.94 | 42.14 | 42.72 | 528,142 | +0.41(+0.97%) |
May 24, 2022 | 42.22 | 42.48 | 41.60 | 42.31 | 439,408 | +0.41(+0.98%) |
May 20, 2022 | 41.90 | 0 | +0.01(+0.02%) | |||
May 19, 2022 | 41.80 | 42.38 | 41.64 | 41.89 | 343,698 | -0.27(-0.64%) |
May 18, 2022 | 43.40 | 43.40 | 41.98 | 42.16 | 492,240 | -1.72(-3.92%) |
May 17, 2022 | 43.69 | 43.90 | 43.30 | 43.88 | 429,465 | +0.89(+2.07%) |
May 16, 2022 | 43.01 | 43.42 | 42.75 | 42.99 | 294,802 | -0.18(-0.42%) |
May 13, 2022 | 42.59 | 43.33 | 42.50 | 43.17 | 434,752 | +1.03(+2.44%) |
May 12, 2022 | 41.81 | 42.46 | 41.32 | 42.14 | 545,161 | -0.01(-0.02%) |
May 11, 2022 | 42.77 | 43.41 | 42.09 | 42.15 | 566,239 | -0.72(-1.68%) |
May 10, 2022 | 43.46 | 43.61 | 42.39 | 42.87 | 459,461 | +0.05(+0.12%) |
May 09, 2022 | 43.55 | 43.62 | 42.60 | 42.82 | 652,382 | -1.40(-3.17%) |
May 06, 2022 | 44.22 | 44.60 | 43.64 | 44.22 | 402,079 | -0.30(-0.67%) |
May 05, 2022 | 45.67 | 45.67 | 44.04 | 44.52 | 797,893 | -1.57(-3.41%) |
May 04, 2022 | 44.85 | 46.17 | 44.50 | 46.09 | 762,064 | +1.32(+2.95%) |
May 03, 2022 | 44.62 | 45.04 | 44.48 | 44.77 | 593,030 | +0.21(+0.47%) |
May 02, 2022 | 44.37 | 44.70 | 43.55 | 44.56 | 976,831 | +0.24(+0.54%) |
Apr 29, 2022 | 45.69 | 45.82 | 44.20 | 44.32 | 527,139 | -1.68(-3.65%) |
Apr 28, 2022 | 45.40 | 46.23 | 44.90 | 46.00 | 524,975 | +1.15(+2.56%) |
Apr 27, 2022 | 44.89 | 45.48 | 44.63 | 44.85 | 340,575 | +0.07(+0.16%) |
Apr 26, 2022 | 45.80 | 45.82 | 44.77 | 44.78 | 751,054 | -1.32(-2.86%) |
Apr 25, 2022 | 45.60 | 46.14 | 45.07 | 46.10 | 816,525 | +0.25(+0.55%) |
Apr 22, 2022 | 47.06 | 47.07 | 45.83 | 45.85 | 435,914 | -1.40(-2.96%) |
Apr 21, 2022 | 48.35 | 48.50 | 47.10 | 47.25 | 512,698 | -0.70(-1.46%) |
Apr 20, 2022 | 48.16 | 48.24 | 47.85 | 47.95 | 362,905 | -0.02(-0.04%) |
Apr 19, 2022 | 47.16 | 48.03 | 47.16 | 47.97 | 290,914 | +0.79(+1.67%) |
Apr 18, 2022 | 47.07 | 47.37 | 46.93 | 47.18 | 313,996 | -0.01(-0.02%) |
Apr 14, 2022 | 47.19 | 0 | -0.59(-1.23%) | |||
Apr 13, 2022 | 47.19 | 47.85 | 47.19 | 47.78 | 354,343 | +0.52(+1.10%) |
Apr 12, 2022 | 47.74 | 47.99 | 47.06 | 47.26 | 267,225 | -0.17(-0.36%) |
Apr 11, 2022 | 47.84 | 47.93 | 47.35 | 47.43 | 351,243 | -0.74(-1.54%) |
Apr 08, 2022 | 48.28 | 48.55 | 48.08 | 48.17 | 131,716 | -0.19(-0.39%) |
Apr 07, 2022 | 48.02 | 48.56 | 47.80 | 48.36 | 436,061 | +0.22(+0.46%) |
Apr 06, 2022 | 48.18 | 48.37 | 47.80 | 48.14 | 500,978 | -0.47(-0.97%) |
Apr 05, 2022 | 49.06 | 49.27 | 48.50 | 48.61 | 298,891 | -0.60(-1.22%) |
Apr 04, 2022 | 48.83 | 49.24 | 48.79 | 49.21 | 152,734 | +0.40(+0.82%) |