Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.48 | 39.08 | 38.40 | 38.98 | 1,039,141 | -0.20(-0.51%) |
Jun 29, 2022 | 39.40 | 39.64 | 39.16 | 39.17 | 697,593 | -0.13(-0.34%) |
Jun 28, 2022 | 39.02 | 39.38 | 39.02 | 39.31 | 1,095,043 | +0.41(+1.06%) |
Jun 27, 2022 | 38.19 | 38.95 | 38.10 | 38.89 | 728,936 | +0.67(+1.75%) |
Jun 24, 2022 | 37.82 | 38.23 | 37.62 | 38.23 | 799,803 | +0.54(+1.44%) |
Jun 23, 2022 | 37.50 | 37.75 | 37.37 | 37.68 | 957,862 | +0.37(+0.99%) |
Jun 22, 2022 | 36.83 | 37.53 | 36.70 | 37.31 | 750,440 | +0.21(+0.56%) |
Jun 21, 2022 | 36.91 | 37.23 | 36.79 | 37.10 | 810,526 | +0.41(+1.12%) |
Jun 17, 2022 | 37.29 | 37.56 | 36.54 | 36.69 | 1,179,928 | -0.58(-1.55%) |
Jun 16, 2022 | 37.31 | 37.45 | 37.05 | 37.27 | 1,034,975 | -0.49(-1.31%) |
Jun 15, 2022 | 37.89 | 38.09 | 37.29 | 37.76 | 895,598 | +0.01(+0.02%) |
Jun 14, 2022 | 39.17 | 39.17 | 37.67 | 37.76 | 1,133,659 | -1.48(-3.78%) |
Jun 13, 2022 | 39.63 | 39.83 | 39.10 | 39.24 | 1,474,798 | -0.96(-2.40%) |
Jun 10, 2022 | 39.59 | 40.41 | 39.56 | 40.20 | 1,155,361 | +0.20(+0.49%) |
Jun 09, 2022 | 40.55 | 40.70 | 39.96 | 40.01 | 705,401 | -0.56(-1.38%) |
Jun 08, 2022 | 40.95 | 41.01 | 40.49 | 40.57 | 493,182 | -0.44(-1.07%) |
Jun 07, 2022 | 40.89 | 41.00 | 40.63 | 41.00 | 580,839 | +0.07(+0.16%) |
Jun 06, 2022 | 41.26 | 41.41 | 40.89 | 40.94 | 544,274 | -0.17(-0.42%) |
Jun 03, 2022 | 41.28 | 41.57 | 41.03 | 41.11 | 659,582 | -0.31(-0.76%) |
Jun 02, 2022 | 41.15 | 41.45 | 40.79 | 41.43 | 933,990 | +0.40(+0.96%) |
Jun 01, 2022 | 41.09 | 41.32 | 40.84 | 41.03 | 973,500 | -0.49(-1.19%) |
May 31, 2022 | 41.24 | 41.61 | 41.08 | 41.52 | 1,158,083 | +0.19(+0.46%) |
May 27, 2022 | 41.42 | 41.42 | 41.13 | 41.33 | 935,150 | -0.17(-0.42%) |
May 26, 2022 | 41.68 | 41.75 | 41.47 | 41.51 | 567,117 | -0.07(-0.16%) |
May 25, 2022 | 41.83 | 41.91 | 41.49 | 41.57 | 721,948 | -0.30(-0.71%) |
May 24, 2022 | 41.63 | 41.96 | 41.39 | 41.87 | 778,372 | +0.40(+0.95%) |
May 23, 2022 | 41.52 | 41.83 | 41.35 | 41.47 | 573,194 | +0.18(+0.44%) |
May 20, 2022 | 40.86 | 41.33 | 40.73 | 41.29 | 901,593 | +0.53(+1.29%) |
May 19, 2022 | 40.63 | 41.00 | 40.50 | 40.77 | 1,060,357 | +0.11(+0.26%) |
May 18, 2022 | 40.85 | 41.16 | 40.65 | 40.66 | 869,222 | +0.05(+0.12%) |
May 17, 2022 | 40.26 | 40.74 | 39.99 | 40.61 | 702,006 | +0.40(+0.98%) |
May 16, 2022 | 39.65 | 40.39 | 39.65 | 40.21 | 708,109 | +0.80(+2.03%) |
May 13, 2022 | 39.32 | 39.74 | 39.17 | 39.41 | 1,580,547 | +0.26(+0.66%) |
May 12, 2022 | 39.13 | 39.52 | 38.85 | 39.15 | 963,070 | -0.15(-0.37%) |
May 11, 2022 | 39.74 | 39.98 | 39.25 | 39.30 | 2,265,193 | -0.41(-1.04%) |
May 10, 2022 | 39.78 | 40.35 | 39.58 | 39.71 | 1,121,193 | -0.03(-0.08%) |
May 09, 2022 | 39.48 | 40.25 | 39.27 | 39.74 | 1,068,509 | +0.26(+0.66%) |
May 06, 2022 | 38.67 | 39.57 | 38.60 | 39.48 | 888,557 | +0.64(+1.64%) |
May 05, 2022 | 38.56 | 39.21 | 38.56 | 38.85 | 835,318 | +0.08(+0.21%) |
May 04, 2022 | 39.08 | 39.31 | 38.26 | 38.76 | 947,026 | +0.06(+0.15%) |
May 03, 2022 | 38.93 | 39.37 | 38.71 | 38.71 | 1,064,650 | -0.15(-0.37%) |
May 02, 2022 | 39.14 | 39.21 | 38.53 | 38.85 | 1,053,729 | -0.48(-1.21%) |
Apr 29, 2022 | 40.21 | 40.37 | 39.25 | 39.33 | 919,909 | -0.90(-2.23%) |
Apr 28, 2022 | 39.89 | 40.37 | 39.61 | 40.23 | 757,732 | +0.36(+0.91%) |
Apr 27, 2022 | 39.92 | 40.30 | 39.59 | 39.86 | 819,611 | -0.11(-0.26%) |
Apr 26, 2022 | 40.07 | 40.31 | 39.86 | 39.97 | 787,657 | -0.28(-0.70%) |
Apr 25, 2022 | 40.24 | 40.50 | 39.83 | 40.25 | 873,178 | -0.46(-1.13%) |
Apr 22, 2022 | 40.92 | 40.99 | 40.65 | 40.71 | 918,716 | -0.40(-0.96%) |
Apr 21, 2022 | 41.38 | 41.53 | 40.99 | 41.11 | 517,296 | -0.27(-0.66%) |
Apr 20, 2022 | 41.09 | 41.60 | 41.02 | 41.38 | 441,104 | +0.62(+1.53%) |
Apr 19, 2022 | 40.79 | 41.03 | 40.65 | 40.76 | 388,646 | +0.03(+0.08%) |
Apr 18, 2022 | 40.64 | 40.96 | 40.57 | 40.73 | 352,566 | +0.04(+0.10%) |
Apr 14, 2022 | 41.35 | 41.42 | 40.64 | 40.69 | 739,789 | -0.64(-1.55%) |
Apr 13, 2022 | 41.17 | 41.46 | 41.09 | 41.33 | 483,416 | +0.06(+0.16%) |
Apr 12, 2022 | 41.41 | 41.51 | 41.14 | 41.26 | 593,102 | -0.13(-0.31%) |
Apr 11, 2022 | 41.52 | 41.58 | 41.04 | 41.39 | 664,821 | -0.15(-0.37%) |
Apr 08, 2022 | 41.72 | 41.76 | 41.50 | 41.55 | 418,444 | -0.15(-0.37%) |
Apr 07, 2022 | 41.62 | 41.72 | 41.25 | 41.70 | 512,327 | -0.02(-0.06%) |
Apr 06, 2022 | 41.04 | 41.76 | 41.04 | 41.72 | 572,225 | +0.70(+1.69%) |
Apr 05, 2022 | 40.88 | 41.47 | 40.88 | 41.03 | 590,488 | +0.33(+0.81%) |
Apr 04, 2022 | 40.59 | 40.75 | 40.37 | 40.70 | 841,338 | +0.17(+0.42%) |