Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.47 | 39.50 | 38.05 | 38.99 | 2,144,172 | +0.04(+0.10%) |
Jun 29, 2022 | 39.22 | 39.39 | 38.35 | 38.95 | 1,952,315 | -0.28(-0.70%) |
Jun 28, 2022 | 40.12 | 40.57 | 39.19 | 39.22 | 2,210,640 | -0.71(-1.77%) |
Jun 27, 2022 | 39.71 | 40.43 | 39.35 | 39.93 | 2,231,225 | +0.20(+0.50%) |
Jun 24, 2022 | 39.23 | 40.21 | 38.81 | 39.73 | 3,648,154 | +0.66(+1.69%) |
Jun 23, 2022 | 37.70 | 39.16 | 37.63 | 39.08 | 3,318,337 | +1.77(+4.75%) |
Jun 22, 2022 | 35.33 | 37.74 | 35.25 | 37.30 | 4,618,431 | +0.74(+2.02%) |
Jun 21, 2022 | 36.80 | 37.20 | 35.58 | 36.57 | 2,957,200 | +0.91(+2.54%) |
Jun 17, 2022 | 35.45 | 36.04 | 34.46 | 35.66 | 8,851,307 | -0.02(-0.06%) |
Jun 16, 2022 | 37.48 | 37.79 | 35.28 | 35.68 | 3,141,488 | -3.11(-8.01%) |
Jun 15, 2022 | 39.57 | 39.96 | 37.97 | 38.79 | 2,839,688 | -0.44(-1.13%) |
Jun 14, 2022 | 39.39 | 40.07 | 38.94 | 39.23 | 2,793,237 | -0.09(-0.23%) |
Jun 13, 2022 | 40.08 | 41.05 | 38.97 | 39.32 | 4,794,349 | -2.00(-4.83%) |
Jun 10, 2022 | 42.67 | 43.05 | 41.26 | 41.32 | 2,308,219 | -1.96(-4.52%) |
Jun 09, 2022 | 42.96 | 44.11 | 42.89 | 43.28 | 1,729,185 | +0.07(+0.16%) |
Jun 08, 2022 | 43.93 | 44.20 | 43.00 | 43.21 | 1,771,230 | -1.21(-2.72%) |
Jun 07, 2022 | 43.46 | 44.48 | 43.18 | 44.41 | 2,126,427 | +0.18(+0.40%) |
Jun 06, 2022 | 44.14 | 44.71 | 43.74 | 44.24 | 1,618,738 | +0.06(+0.13%) |
Jun 03, 2022 | 43.95 | 44.75 | 43.64 | 44.18 | 1,190,598 | -0.44(-0.99%) |
Jun 02, 2022 | 44.29 | 44.91 | 43.82 | 44.62 | 1,725,413 | +0.58(+1.31%) |
Jun 01, 2022 | 44.66 | 44.81 | 43.76 | 44.04 | 2,090,068 | -0.33(-0.75%) |
May 31, 2022 | 44.05 | 44.81 | 43.46 | 44.37 | 3,106,459 | -0.42(-0.94%) |
May 27, 2022 | 44.29 | 44.82 | 43.75 | 44.80 | 2,233,411 | +0.70(+1.58%) |
May 26, 2022 | 42.65 | 44.32 | 42.54 | 44.10 | 2,584,582 | +1.97(+4.68%) |
May 25, 2022 | 40.10 | 42.34 | 40.00 | 42.13 | 2,657,507 | +2.00(+4.98%) |
May 24, 2022 | 41.31 | 41.47 | 39.33 | 40.13 | 2,999,395 | -1.47(-3.54%) |
May 23, 2022 | 42.39 | 42.40 | 40.81 | 41.60 | 2,750,689 | -0.30(-0.73%) |
May 20, 2022 | 41.53 | 41.94 | 40.46 | 41.90 | 2,214,755 | +1.05(+2.57%) |
May 19, 2022 | 40.83 | 41.89 | 40.64 | 40.85 | 3,366,599 | +0.03(+0.07%) |
May 18, 2022 | 42.41 | 42.76 | 40.55 | 40.83 | 3,274,949 | -2.75(-6.30%) |
May 17, 2022 | 42.84 | 43.69 | 41.94 | 43.57 | 6,138,939 | +1.68(+4.00%) |
May 16, 2022 | 41.79 | 42.24 | 39.77 | 41.89 | 2,884,029 | +0.20(+0.47%) |
May 13, 2022 | 41.62 | 42.32 | 41.12 | 41.70 | 6,110,514 | +0.36(+0.88%) |
May 12, 2022 | 39.74 | 41.83 | 39.51 | 41.33 | 2,795,733 | +1.64(+4.12%) |
May 11, 2022 | 40.87 | 41.19 | 39.44 | 39.70 | 3,986,825 | -1.38(-3.37%) |
May 10, 2022 | 42.47 | 42.59 | 40.52 | 41.08 | 3,479,113 | -0.75(-1.80%) |
May 09, 2022 | 41.29 | 42.93 | 41.21 | 41.83 | 3,298,517 | -0.12(-0.28%) |
May 06, 2022 | 41.96 | 42.43 | 40.57 | 41.95 | 2,307,910 | -0.50(-1.18%) |
May 05, 2022 | 43.98 | 44.23 | 41.90 | 42.45 | 2,881,252 | -2.51(-5.58%) |
May 04, 2022 | 43.12 | 45.09 | 41.81 | 44.96 | 3,387,747 | +2.21(+5.16%) |
May 03, 2022 | 41.62 | 43.16 | 41.24 | 42.76 | 6,952,134 | +1.15(+2.76%) |
May 02, 2022 | 40.87 | 41.69 | 40.31 | 41.61 | 3,617,305 | +0.67(+1.63%) |
Apr 29, 2022 | 42.88 | 43.29 | 40.82 | 40.94 | 2,714,322 | -1.73(-4.04%) |
Apr 28, 2022 | 41.69 | 42.99 | 40.42 | 42.67 | 3,074,117 | +1.83(+4.49%) |
Apr 27, 2022 | 41.85 | 42.32 | 40.62 | 40.83 | 2,991,276 | -0.91(-2.18%) |
Apr 26, 2022 | 42.45 | 43.17 | 41.70 | 41.75 | 1,936,353 | -1.07(-2.50%) |
Apr 25, 2022 | 40.87 | 42.93 | 40.10 | 42.82 | 2,307,627 | +1.73(+4.20%) |
Apr 22, 2022 | 42.22 | 42.30 | 41.02 | 41.09 | 2,195,824 | -1.37(-3.23%) |
Apr 21, 2022 | 43.86 | 44.11 | 42.22 | 42.46 | 1,754,481 | -0.59(-1.37%) |
Apr 20, 2022 | 43.15 | 43.91 | 42.66 | 43.05 | 2,296,364 | +0.22(+0.50%) |
Apr 19, 2022 | 41.53 | 43.05 | 41.30 | 42.83 | 2,356,862 | +1.59(+3.85%) |
Apr 18, 2022 | 41.18 | 41.96 | 40.86 | 41.25 | 2,012,798 | -0.14(-0.33%) |
Apr 14, 2022 | 41.97 | 42.59 | 41.20 | 41.38 | 1,871,281 | -0.48(-1.15%) |
Apr 13, 2022 | 41.04 | 42.14 | 40.99 | 41.86 | 2,184,674 | +0.87(+2.13%) |
Apr 12, 2022 | 41.81 | 42.31 | 40.74 | 40.99 | 7,641,942 | +0.33(+0.82%) |
Apr 11, 2022 | 39.35 | 41.22 | 39.33 | 40.66 | 2,160,267 | +0.78(+1.97%) |
Apr 08, 2022 | 39.40 | 41.09 | 39.18 | 39.87 | 3,437,888 | +0.41(+1.04%) |
Apr 07, 2022 | 39.87 | 40.58 | 38.83 | 39.46 | 3,571,955 | -0.49(-1.23%) |
Apr 06, 2022 | 40.37 | 40.64 | 39.52 | 39.95 | 3,503,285 | -1.13(-2.74%) |
Apr 05, 2022 | 42.29 | 42.82 | 40.77 | 41.08 | 3,457,256 | -1.25(-2.94%) |
Apr 04, 2022 | 41.94 | 42.71 | 41.53 | 42.33 | 3,256,799 | +0.78(+1.89%) |