Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.12 | 40.62 | 39.82 | 40.52 | 851,883 | -0.10(-0.24%) |
Jun 29, 2022 | 40.82 | 40.98 | 40.47 | 40.62 | 627,111 | -0.20(-0.50%) |
Jun 28, 2022 | 40.97 | 41.28 | 40.70 | 40.82 | 884,198 | +0.26(+0.63%) |
Jun 27, 2022 | 40.65 | 40.78 | 40.23 | 40.57 | 534,741 | +0.03(+0.07%) |
Jun 24, 2022 | 39.79 | 40.56 | 39.66 | 40.54 | 921,257 | +1.09(+2.76%) |
Jun 23, 2022 | 39.98 | 40.09 | 39.10 | 39.45 | 797,577 | -0.41(-1.02%) |
Jun 22, 2022 | 39.94 | 40.10 | 39.74 | 39.86 | 932,925 | -0.73(-1.81%) |
Jun 21, 2022 | 40.36 | 40.69 | 40.15 | 40.59 | 962,718 | +1.07(+2.71%) |
Jun 17, 2022 | 39.25 | 39.65 | 38.75 | 39.52 | 1,510,278 | +0.27(+0.70%) |
Jun 16, 2022 | 40.30 | 40.33 | 39.16 | 39.25 | 1,329,063 | -1.72(-4.21%) |
Jun 15, 2022 | 40.83 | 41.35 | 40.15 | 40.97 | 991,391 | +0.47(+1.16%) |
Jun 14, 2022 | 41.08 | 41.26 | 40.25 | 40.51 | 865,626 | -0.61(-1.48%) |
Jun 13, 2022 | 41.47 | 41.72 | 40.90 | 41.12 | 1,106,023 | -1.24(-2.92%) |
Jun 10, 2022 | 42.97 | 43.09 | 42.30 | 42.35 | 671,856 | -1.34(-3.08%) |
Jun 09, 2022 | 43.95 | 44.42 | 43.70 | 43.70 | 661,158 | -0.35(-0.80%) |
Jun 08, 2022 | 44.35 | 44.41 | 43.90 | 44.05 | 603,956 | -0.44(-0.99%) |
Jun 07, 2022 | 43.94 | 44.58 | 43.79 | 44.50 | 521,102 | +0.31(+0.70%) |
Jun 06, 2022 | 44.12 | 44.64 | 44.08 | 44.19 | 510,254 | +0.34(+0.79%) |
Jun 03, 2022 | 43.93 | 44.08 | 43.63 | 43.84 | 917,180 | -0.19(-0.42%) |
Jun 02, 2022 | 43.78 | 44.11 | 43.53 | 44.03 | 775,213 | +0.32(+0.73%) |
Jun 01, 2022 | 43.18 | 44.04 | 42.85 | 43.71 | 943,684 | +0.53(+1.23%) |
May 31, 2022 | 43.29 | 43.58 | 42.25 | 43.18 | 2,867,640 | -0.30(-0.69%) |
May 27, 2022 | 42.84 | 43.57 | 42.84 | 43.48 | 725,131 | +0.51(+1.20%) |
May 26, 2022 | 42.78 | 43.18 | 42.52 | 42.96 | 793,261 | +0.43(+1.01%) |
May 25, 2022 | 42.61 | 42.77 | 42.16 | 42.54 | 886,643 | -0.09(-0.20%) |
May 24, 2022 | 42.11 | 42.82 | 41.80 | 42.62 | 1,086,105 | +0.05(+0.12%) |
May 23, 2022 | 42.41 | 42.78 | 42.20 | 42.57 | 608,461 | +0.73(+1.75%) |
May 20, 2022 | 42.22 | 42.50 | 41.18 | 41.84 | 828,042 | -0.24(-0.56%) |
May 19, 2022 | 41.70 | 42.38 | 41.58 | 42.07 | 1,243,023 | +0.12(+0.29%) |
May 18, 2022 | 42.44 | 42.62 | 41.88 | 41.95 | 907,380 | -0.69(-1.62%) |
May 17, 2022 | 41.94 | 42.79 | 41.83 | 42.64 | 1,364,058 | +1.28(+3.10%) |
May 16, 2022 | 41.50 | 41.73 | 40.66 | 41.36 | 1,217,124 | -0.18(-0.44%) |
May 13, 2022 | 41.07 | 42.11 | 40.97 | 41.54 | 1,730,297 | +0.72(+1.75%) |
May 12, 2022 | 41.52 | 41.66 | 40.33 | 40.83 | 1,415,189 | -1.25(-2.97%) |
May 11, 2022 | 42.82 | 43.09 | 41.92 | 42.07 | 1,470,087 | -0.53(-1.25%) |
May 10, 2022 | 43.34 | 43.61 | 42.27 | 42.61 | 1,241,050 | -0.38(-0.87%) |
May 09, 2022 | 42.66 | 43.30 | 42.49 | 42.98 | 1,163,580 | -0.15(-0.34%) |
May 06, 2022 | 43.42 | 43.43 | 42.79 | 43.13 | 935,425 | -0.33(-0.76%) |
May 05, 2022 | 44.26 | 44.38 | 43.07 | 43.46 | 1,099,665 | -1.17(-2.62%) |
May 04, 2022 | 43.77 | 44.69 | 43.65 | 44.63 | 875,124 | +0.85(+1.95%) |
May 03, 2022 | 43.29 | 44.05 | 43.22 | 43.77 | 769,371 | +0.68(+1.58%) |
May 02, 2022 | 43.41 | 43.41 | 42.47 | 43.09 | 1,116,520 | -0.31(-0.70%) |
Apr 29, 2022 | 44.05 | 44.49 | 43.35 | 43.40 | 665,062 | -0.72(-1.64%) |
Apr 28, 2022 | 43.69 | 44.43 | 43.27 | 44.12 | 810,396 | +0.68(+1.57%) |
Apr 27, 2022 | 43.84 | 43.92 | 43.23 | 43.44 | 1,146,872 | -0.50(-1.13%) |
Apr 26, 2022 | 44.61 | 44.86 | 43.92 | 43.94 | 959,818 | -1.37(-3.02%) |
Apr 25, 2022 | 45.21 | 45.45 | 44.39 | 45.31 | 1,135,272 | -0.37(-0.80%) |
Apr 22, 2022 | 46.88 | 46.90 | 45.57 | 45.68 | 776,811 | -1.44(-3.06%) |
Apr 21, 2022 | 47.87 | 48.31 | 47.01 | 47.12 | 706,188 | -0.53(-1.12%) |
Apr 20, 2022 | 47.63 | 47.98 | 47.47 | 47.65 | 949,793 | +0.31(+0.66%) |
Apr 19, 2022 | 47.46 | 47.65 | 47.24 | 47.33 | 608,777 | -0.04(-0.09%) |
Apr 18, 2022 | 47.26 | 47.64 | 47.26 | 47.38 | 601,930 | -0.26(-0.55%) |
Apr 14, 2022 | 48.22 | 48.53 | 47.60 | 47.64 | 661,804 | -0.65(-1.35%) |
Apr 13, 2022 | 47.97 | 48.35 | 47.68 | 48.29 | 576,094 | +0.00(+0.00%) |
Apr 12, 2022 | 48.36 | 48.83 | 48.14 | 48.29 | 781,850 | -0.03(-0.07%) |
Apr 11, 2022 | 47.81 | 48.52 | 47.80 | 48.33 | 916,805 | +0.40(+0.84%) |
Apr 08, 2022 | 47.66 | 48.10 | 47.52 | 47.93 | 607,254 | +0.43(+0.90%) |
Apr 07, 2022 | 48.26 | 48.26 | 47.17 | 47.50 | 799,249 | -0.83(-1.71%) |
Apr 06, 2022 | 48.22 | 48.59 | 48.14 | 48.33 | 742,345 | -0.10(-0.20%) |
Apr 05, 2022 | 48.76 | 48.96 | 48.31 | 48.42 | 646,370 | -0.11(-0.23%) |
Apr 04, 2022 | 48.69 | 48.73 | 48.32 | 48.54 | 710,622 | -0.16(-0.32%) |