Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.98 | 36.83 | 35.62 | 35.98 | 1,694,647 | -0.76(-2.06%) |
Jun 29, 2022 | 38.58 | 38.66 | 36.63 | 36.74 | 1,495,437 | -1.31(-3.45%) |
Jun 28, 2022 | 37.98 | 38.67 | 37.47 | 38.05 | 1,641,373 | +0.93(+2.52%) |
Jun 27, 2022 | 36.49 | 37.37 | 36.43 | 37.11 | 1,669,893 | +1.05(+2.91%) |
Jun 24, 2022 | 36.11 | 36.74 | 35.68 | 36.07 | 1,807,028 | +0.54(+1.51%) |
Jun 23, 2022 | 37.03 | 37.23 | 34.98 | 35.53 | 2,347,815 | -1.30(-3.54%) |
Jun 22, 2022 | 36.60 | 37.48 | 36.35 | 36.83 | 1,860,117 | -1.52(-3.96%) |
Jun 21, 2022 | 37.40 | 38.63 | 37.40 | 38.35 | 1,990,419 | +1.86(+5.10%) |
Jun 17, 2022 | 38.18 | 38.47 | 36.03 | 36.49 | 2,297,027 | -1.95(-5.08%) |
Jun 16, 2022 | 39.74 | 39.90 | 38.13 | 38.45 | 1,680,113 | -2.35(-5.76%) |
Jun 15, 2022 | 41.54 | 41.76 | 40.06 | 40.80 | 1,821,807 | -0.79(-1.91%) |
Jun 14, 2022 | 42.19 | 42.87 | 41.02 | 41.59 | 1,732,410 | +0.07(+0.16%) |
Jun 13, 2022 | 42.56 | 42.58 | 40.70 | 41.52 | 1,724,613 | -2.37(-5.40%) |
Jun 10, 2022 | 44.23 | 44.77 | 43.37 | 43.89 | 1,258,555 | -0.76(-1.71%) |
Jun 09, 2022 | 45.37 | 45.61 | 44.61 | 44.66 | 1,128,581 | -1.06(-2.33%) |
Jun 08, 2022 | 45.91 | 46.22 | 45.47 | 45.72 | 990,432 | -0.05(-0.10%) |
Jun 07, 2022 | 44.29 | 45.77 | 44.29 | 45.77 | 1,060,926 | +1.41(+3.17%) |
Jun 06, 2022 | 44.60 | 44.69 | 44.13 | 44.36 | 1,194,980 | +0.00(+0.00%) |
Jun 03, 2022 | 43.76 | 44.48 | 43.76 | 44.36 | 1,333,634 | +0.55(+1.26%) |
Jun 02, 2022 | 43.51 | 44.09 | 43.31 | 43.81 | 2,168,969 | -0.01(-0.02%) |
Jun 01, 2022 | 43.57 | 44.11 | 43.15 | 43.82 | 1,399,318 | +0.77(+1.79%) |
May 31, 2022 | 44.32 | 44.64 | 42.86 | 43.05 | 2,251,370 | -0.71(-1.63%) |
May 27, 2022 | 42.73 | 43.76 | 42.63 | 43.76 | 1,917,204 | +0.89(+2.08%) |
May 26, 2022 | 42.57 | 43.21 | 42.57 | 42.87 | 1,397,041 | +0.52(+1.22%) |
May 25, 2022 | 41.60 | 42.42 | 41.56 | 42.36 | 1,616,873 | +0.90(+2.17%) |
May 24, 2022 | 40.90 | 41.62 | 40.54 | 41.46 | 3,148,038 | +0.10(+0.25%) |
May 23, 2022 | 40.80 | 41.49 | 40.47 | 41.35 | 3,347,227 | +1.06(+2.63%) |
May 20, 2022 | 40.58 | 41.05 | 39.46 | 40.29 | 2,264,825 | +0.19(+0.47%) |
May 19, 2022 | 39.38 | 40.81 | 39.38 | 40.11 | 8,363,503 | -0.13(-0.33%) |
May 18, 2022 | 41.48 | 41.61 | 39.74 | 40.24 | 23,006,272 | -1.06(-2.56%) |
May 17, 2022 | 41.27 | 41.52 | 40.88 | 41.30 | 2,730,800 | +0.53(+1.31%) |
May 16, 2022 | 39.95 | 41.18 | 39.90 | 40.76 | 3,806,942 | +0.96(+2.40%) |
May 13, 2022 | 39.09 | 39.98 | 39.04 | 39.81 | 2,118,610 | +1.37(+3.56%) |
May 12, 2022 | 38.24 | 38.48 | 37.25 | 38.44 | 4,911,648 | +0.15(+0.39%) |
May 11, 2022 | 38.52 | 39.60 | 38.19 | 38.29 | 3,930,199 | +0.37(+0.99%) |
May 10, 2022 | 38.18 | 38.90 | 37.08 | 37.91 | 3,470,390 | +0.29(+0.77%) |
May 09, 2022 | 40.24 | 40.24 | 37.45 | 37.62 | 3,208,065 | -3.44(-8.38%) |
May 06, 2022 | 40.52 | 41.08 | 39.64 | 41.06 | 3,641,257 | +1.01(+2.53%) |
May 05, 2022 | 40.98 | 41.01 | 39.22 | 40.05 | 2,855,624 | -0.68(-1.68%) |
May 04, 2022 | 39.74 | 40.81 | 39.28 | 40.73 | 2,800,495 | +1.68(+4.30%) |
May 03, 2022 | 38.04 | 39.22 | 38.03 | 39.06 | 2,769,495 | +1.12(+2.97%) |
May 02, 2022 | 37.10 | 37.95 | 37.00 | 37.93 | 3,421,309 | +0.51(+1.35%) |
Apr 29, 2022 | 38.46 | 38.65 | 37.25 | 37.43 | 2,452,715 | -0.95(-2.47%) |
Apr 28, 2022 | 37.46 | 38.68 | 36.74 | 38.37 | 3,323,548 | +1.12(+3.02%) |
Apr 27, 2022 | 36.99 | 37.62 | 36.34 | 37.25 | 3,212,844 | +0.58(+1.58%) |
Apr 26, 2022 | 36.90 | 37.66 | 36.56 | 36.67 | 4,106,369 | +0.00(+0.00%) |
Apr 25, 2022 | 36.69 | 36.84 | 35.35 | 36.67 | 5,326,744 | -1.23(-3.24%) |
Apr 22, 2022 | 38.65 | 39.23 | 37.83 | 37.89 | 3,364,015 | -0.95(-2.44%) |
Apr 21, 2022 | 40.45 | 40.57 | 38.68 | 38.84 | 3,854,466 | -1.34(-3.34%) |
Apr 20, 2022 | 40.25 | 40.43 | 39.81 | 40.18 | 2,147,586 | +0.07(+0.16%) |
Apr 19, 2022 | 40.11 | 40.58 | 39.87 | 40.12 | 2,597,267 | -0.29(-0.72%) |
Apr 18, 2022 | 40.15 | 40.59 | 39.86 | 40.41 | 2,011,453 | +0.60(+1.51%) |
Apr 14, 2022 | 39.51 | 40.12 | 39.48 | 39.81 | 1,461,108 | +0.12(+0.31%) |
Apr 13, 2022 | 39.52 | 39.73 | 38.93 | 39.68 | 1,922,944 | +0.58(+1.49%) |
Apr 12, 2022 | 39.18 | 39.81 | 39.01 | 39.10 | 1,900,936 | +0.59(+1.53%) |
Apr 11, 2022 | 39.26 | 39.27 | 38.45 | 38.51 | 1,820,614 | -1.21(-3.04%) |
Apr 08, 2022 | 38.86 | 39.81 | 38.86 | 39.72 | 2,209,743 | +0.97(+2.52%) |
Apr 07, 2022 | 38.49 | 38.88 | 37.75 | 38.75 | 2,885,652 | +0.47(+1.22%) |
Apr 06, 2022 | 38.46 | 38.79 | 38.06 | 38.28 | 4,668,024 | +0.09(+0.25%) |
Apr 05, 2022 | 38.83 | 39.41 | 38.12 | 38.19 | 3,963,760 | -0.63(-1.62%) |
Apr 04, 2022 | 38.99 | 39.07 | 38.43 | 38.81 | 3,480,893 | +0.12(+0.32%) |