Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.82 | 39.82 | 38.67 | 39.51 | 836,049 | +0.62(+1.59%) |
Jun 29, 2022 | 39.63 | 39.92 | 38.89 | 38.89 | 584,678 | -0.45(-1.13%) |
Jun 28, 2022 | 38.73 | 39.37 | 38.64 | 39.33 | 534,889 | +0.74(+1.91%) |
Jun 27, 2022 | 37.88 | 38.69 | 37.64 | 38.60 | 467,681 | +0.96(+2.56%) |
Jun 24, 2022 | 37.22 | 38.15 | 37.22 | 37.64 | 851,371 | +0.43(+1.15%) |
Jun 23, 2022 | 36.68 | 37.35 | 36.68 | 37.21 | 331,522 | +0.51(+1.39%) |
Jun 22, 2022 | 35.78 | 37.02 | 35.78 | 36.70 | 426,101 | +0.76(+2.12%) |
Jun 21, 2022 | 36.22 | 36.40 | 35.78 | 35.94 | 569,236 | -0.28(-0.78%) |
Jun 17, 2022 | 37.18 | 37.48 | 36.17 | 36.22 | 1,101,906 | -0.35(-0.97%) |
Jun 16, 2022 | 36.57 | 36.87 | 36.27 | 36.57 | 598,400 | -0.51(-1.37%) |
Jun 15, 2022 | 36.96 | 37.52 | 36.74 | 37.08 | 533,213 | +0.33(+0.89%) |
Jun 14, 2022 | 37.55 | 38.19 | 36.35 | 36.76 | 767,937 | -0.67(-1.80%) |
Jun 13, 2022 | 38.72 | 39.30 | 37.20 | 37.43 | 870,156 | -1.51(-3.87%) |
Jun 10, 2022 | 38.19 | 39.13 | 38.15 | 38.94 | 429,731 | +0.49(+1.28%) |
Jun 09, 2022 | 38.71 | 39.30 | 38.31 | 38.44 | 524,486 | -0.33(-0.84%) |
Jun 08, 2022 | 39.06 | 39.27 | 38.74 | 38.77 | 460,156 | -0.52(-1.32%) |
Jun 07, 2022 | 39.14 | 39.42 | 38.94 | 39.29 | 373,871 | +0.15(+0.39%) |
Jun 06, 2022 | 39.36 | 39.36 | 38.97 | 39.13 | 502,160 | +0.05(+0.14%) |
Jun 03, 2022 | 39.12 | 39.32 | 38.95 | 39.08 | 330,291 | -0.09(-0.23%) |
Jun 02, 2022 | 39.49 | 39.49 | 38.57 | 39.17 | 293,807 | -0.06(-0.16%) |
Jun 01, 2022 | 39.59 | 39.63 | 39.12 | 39.23 | 403,324 | -0.21(-0.53%) |
May 31, 2022 | 39.57 | 39.88 | 39.17 | 39.44 | 484,881 | -0.52(-1.30%) |
May 27, 2022 | 39.50 | 39.99 | 39.43 | 39.96 | 433,438 | +0.30(+0.76%) |
May 26, 2022 | 39.88 | 40.07 | 39.64 | 39.66 | 339,471 | +0.03(+0.07%) |
May 25, 2022 | 39.31 | 39.85 | 39.15 | 39.63 | 607,635 | +0.56(+1.43%) |
May 24, 2022 | 39.11 | 39.29 | 38.47 | 39.08 | 597,307 | +0.05(+0.14%) |
May 23, 2022 | 39.19 | 39.38 | 38.71 | 39.02 | 460,627 | +0.22(+0.56%) |
May 20, 2022 | 38.74 | 39.07 | 38.27 | 38.81 | 422,437 | -0.13(-0.32%) |
May 19, 2022 | 39.15 | 39.18 | 38.52 | 38.93 | 616,307 | -0.44(-1.12%) |
May 18, 2022 | 39.55 | 40.40 | 39.18 | 39.37 | 711,035 | +0.11(+0.27%) |
May 17, 2022 | 39.30 | 39.34 | 38.39 | 39.27 | 251,231 | +0.27(+0.69%) |
May 16, 2022 | 38.69 | 39.09 | 38.49 | 39.00 | 486,760 | +0.44(+1.14%) |
May 13, 2022 | 38.49 | 38.79 | 37.70 | 38.56 | 474,368 | +0.27(+0.70%) |
May 12, 2022 | 38.67 | 38.73 | 37.61 | 38.29 | 468,537 | -0.20(-0.51%) |
May 11, 2022 | 38.25 | 38.96 | 37.92 | 38.48 | 607,397 | +0.49(+1.28%) |
May 10, 2022 | 38.20 | 38.74 | 37.24 | 38.00 | 463,329 | -0.10(-0.26%) |
May 09, 2022 | 37.16 | 38.54 | 37.03 | 38.10 | 609,608 | +0.60(+1.61%) |
May 06, 2022 | 36.65 | 37.64 | 36.65 | 37.49 | 550,702 | +0.76(+2.08%) |
May 05, 2022 | 37.12 | 37.43 | 36.49 | 36.73 | 577,677 | -0.78(-2.08%) |
May 04, 2022 | 36.22 | 37.63 | 36.22 | 37.51 | 676,943 | +1.42(+3.94%) |
May 03, 2022 | 36.15 | 36.59 | 35.71 | 36.09 | 497,666 | +0.09(+0.25%) |
May 02, 2022 | 36.65 | 36.89 | 35.44 | 36.00 | 466,550 | -0.47(-1.28%) |
Apr 29, 2022 | 37.76 | 37.84 | 36.37 | 36.47 | 458,618 | -1.43(-3.77%) |
Apr 28, 2022 | 38.22 | 38.45 | 37.85 | 37.90 | 355,779 | -0.02(-0.05%) |
Apr 27, 2022 | 38.38 | 38.92 | 37.92 | 37.92 | 467,439 | -0.61(-1.59%) |
Apr 26, 2022 | 38.78 | 39.54 | 38.46 | 38.53 | 519,892 | -0.31(-0.81%) |
Apr 25, 2022 | 40.24 | 40.43 | 38.39 | 38.84 | 528,473 | -1.38(-3.42%) |
Apr 22, 2022 | 40.15 | 40.51 | 39.90 | 40.22 | 447,756 | +0.03(+0.07%) |
Apr 21, 2022 | 40.21 | 40.67 | 40.09 | 40.19 | 415,739 | -0.13(-0.31%) |
Apr 20, 2022 | 40.58 | 40.84 | 40.30 | 40.32 | 354,722 | +0.10(+0.25%) |
Apr 19, 2022 | 40.38 | 40.86 | 40.18 | 40.22 | 584,071 | +0.19(+0.47%) |
Apr 18, 2022 | 40.10 | 40.30 | 39.67 | 40.03 | 427,744 | -0.03(-0.07%) |
Apr 14, 2022 | 40.07 | 40.50 | 40.05 | 40.06 | 328,126 | +0.04(+0.11%) |
Apr 13, 2022 | 40.65 | 40.79 | 39.65 | 40.01 | 532,995 | -0.60(-1.48%) |
Apr 12, 2022 | 40.16 | 40.86 | 40.13 | 40.61 | 641,297 | +0.40(+0.98%) |
Apr 11, 2022 | 41.35 | 41.77 | 40.14 | 40.22 | 711,758 | -1.07(-2.59%) |
Apr 08, 2022 | 41.59 | 41.72 | 41.09 | 41.29 | 704,110 | -0.11(-0.26%) |
Apr 07, 2022 | 41.83 | 41.89 | 41.10 | 41.40 | 587,433 | -0.34(-0.82%) |
Apr 06, 2022 | 41.43 | 41.86 | 41.37 | 41.74 | 632,306 | +0.47(+1.13%) |
Apr 05, 2022 | 40.85 | 41.68 | 40.85 | 41.27 | 468,236 | +0.42(+1.03%) |
Apr 04, 2022 | 41.06 | 41.06 | 40.50 | 40.85 | 413,429 | -0.28(-0.68%) |