Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.37 | 41.08 | 39.92 | 40.48 | 2,176,838 | -0.23(-0.56%) |
Jun 29, 2022 | 40.40 | 41.04 | 40.33 | 40.71 | 6,631,232 | -0.49(-1.20%) |
Jun 28, 2022 | 41.66 | 42.15 | 41.06 | 41.21 | 1,072,224 | -0.04(-0.09%) |
Jun 27, 2022 | 41.23 | 41.64 | 40.93 | 41.24 | 980,170 | -0.24(-0.57%) |
Jun 24, 2022 | 40.53 | 41.53 | 40.48 | 41.48 | 2,009,038 | +1.24(+3.07%) |
Jun 23, 2022 | 39.90 | 40.33 | 39.71 | 40.25 | 2,042,042 | +0.34(+0.86%) |
Jun 22, 2022 | 39.50 | 40.33 | 39.50 | 39.90 | 1,002,164 | -0.08(-0.20%) |
Jun 21, 2022 | 39.27 | 40.30 | 39.20 | 39.98 | 1,292,784 | +1.02(+2.63%) |
Jun 17, 2022 | 38.81 | 39.20 | 38.35 | 38.96 | 1,749,415 | +0.47(+1.22%) |
Jun 16, 2022 | 38.88 | 38.97 | 38.22 | 38.49 | 1,647,464 | -1.09(-2.74%) |
Jun 15, 2022 | 38.51 | 40.16 | 38.27 | 39.58 | 1,785,908 | +1.38(+3.61%) |
Jun 14, 2022 | 38.46 | 38.63 | 37.70 | 38.20 | 1,287,081 | -0.14(-0.37%) |
Jun 13, 2022 | 39.74 | 39.87 | 38.18 | 38.34 | 1,796,811 | -2.29(-5.63%) |
Jun 10, 2022 | 40.69 | 40.93 | 40.33 | 40.63 | 1,284,675 | -0.50(-1.22%) |
Jun 09, 2022 | 41.57 | 41.82 | 41.04 | 41.13 | 1,215,074 | -0.42(-1.01%) |
Jun 08, 2022 | 41.92 | 41.93 | 41.43 | 41.55 | 1,057,074 | -0.58(-1.38%) |
Jun 07, 2022 | 41.75 | 42.15 | 41.34 | 42.13 | 1,728,835 | +0.30(+0.73%) |
Jun 06, 2022 | 41.37 | 42.10 | 41.31 | 41.83 | 1,703,928 | +0.85(+2.08%) |
Jun 03, 2022 | 41.30 | 41.43 | 40.89 | 40.97 | 1,056,092 | -0.44(-1.07%) |
Jun 02, 2022 | 40.77 | 41.46 | 40.53 | 41.42 | 1,304,076 | +0.63(+1.56%) |
Jun 01, 2022 | 40.83 | 41.03 | 40.12 | 40.78 | 960,341 | +0.06(+0.15%) |
May 31, 2022 | 41.02 | 41.40 | 40.63 | 40.72 | 2,184,743 | -0.71(-1.72%) |
May 27, 2022 | 40.67 | 41.48 | 40.63 | 41.43 | 1,172,475 | +0.97(+2.39%) |
May 26, 2022 | 39.96 | 40.76 | 39.79 | 40.47 | 1,221,506 | +0.81(+2.04%) |
May 25, 2022 | 38.80 | 39.77 | 38.56 | 39.66 | 1,066,743 | +0.65(+1.67%) |
May 24, 2022 | 38.58 | 39.13 | 37.86 | 39.01 | 1,302,557 | +0.17(+0.45%) |
May 23, 2022 | 38.78 | 39.10 | 38.44 | 38.83 | 1,096,152 | +0.17(+0.43%) |
May 20, 2022 | 38.91 | 38.91 | 37.97 | 38.67 | 1,198,906 | +0.25(+0.66%) |
May 19, 2022 | 38.30 | 38.90 | 38.30 | 38.42 | 1,063,796 | -0.28(-0.72%) |
May 18, 2022 | 39.37 | 39.48 | 38.57 | 38.70 | 991,139 | -0.74(-1.87%) |
May 17, 2022 | 39.41 | 39.63 | 39.10 | 39.43 | 1,401,414 | +0.16(+0.40%) |
May 16, 2022 | 38.95 | 39.68 | 38.78 | 39.28 | 971,172 | +0.30(+0.76%) |
May 13, 2022 | 37.79 | 39.03 | 37.63 | 38.98 | 1,432,548 | +1.38(+3.68%) |
May 12, 2022 | 36.98 | 37.63 | 36.81 | 37.60 | 1,763,134 | +0.61(+1.65%) |
May 11, 2022 | 36.98 | 37.69 | 36.88 | 36.99 | 1,231,131 | +0.01(+0.02%) |
May 10, 2022 | 37.75 | 37.75 | 36.50 | 36.98 | 3,146,548 | -0.01(-0.02%) |
May 09, 2022 | 38.36 | 38.36 | 36.81 | 36.99 | 2,705,212 | -1.63(-4.21%) |
May 06, 2022 | 39.11 | 39.21 | 38.28 | 38.62 | 1,925,755 | -0.80(-2.03%) |
May 05, 2022 | 39.62 | 39.84 | 39.05 | 39.42 | 3,238,001 | -0.36(-0.90%) |
May 04, 2022 | 38.88 | 39.82 | 38.27 | 39.77 | 1,822,068 | +0.83(+2.12%) |
May 03, 2022 | 37.96 | 38.98 | 37.90 | 38.95 | 2,726,677 | +1.05(+2.78%) |
May 02, 2022 | 38.85 | 38.98 | 37.36 | 37.90 | 4,277,227 | -0.70(-1.83%) |
Apr 29, 2022 | 39.56 | 40.20 | 38.55 | 38.60 | 3,384,866 | -1.59(-3.96%) |
Apr 28, 2022 | 39.15 | 40.24 | 39.12 | 40.19 | 2,019,101 | +1.04(+2.67%) |
Apr 27, 2022 | 39.56 | 39.88 | 39.14 | 39.15 | 3,602,494 | -0.46(-1.16%) |
Apr 26, 2022 | 40.55 | 40.57 | 39.53 | 39.61 | 2,246,065 | -0.83(-2.06%) |
Apr 25, 2022 | 40.33 | 40.70 | 39.75 | 40.44 | 2,230,097 | -0.12(-0.30%) |
Apr 22, 2022 | 41.23 | 41.33 | 40.51 | 40.57 | 1,688,128 | -0.74(-1.79%) |
Apr 21, 2022 | 41.93 | 42.09 | 41.22 | 41.30 | 2,042,325 | -0.34(-0.81%) |
Apr 20, 2022 | 40.91 | 41.73 | 40.70 | 41.64 | 2,411,197 | +0.92(+2.26%) |
Apr 19, 2022 | 40.44 | 40.91 | 40.39 | 40.72 | 2,634,869 | +0.46(+1.14%) |
Apr 18, 2022 | 40.59 | 40.77 | 40.02 | 40.26 | 3,619,488 | -0.37(-0.92%) |
Apr 14, 2022 | 40.59 | 40.84 | 40.51 | 40.63 | 1,232,173 | +0.13(+0.32%) |
Apr 13, 2022 | 40.22 | 40.70 | 40.20 | 40.50 | 1,221,971 | +0.31(+0.78%) |
Apr 12, 2022 | 40.36 | 40.60 | 40.10 | 40.19 | 850,728 | -0.05(-0.13%) |
Apr 11, 2022 | 40.16 | 40.41 | 39.94 | 40.24 | 1,012,940 | -0.04(-0.11%) |
Apr 08, 2022 | 40.04 | 40.45 | 39.71 | 40.29 | 1,039,220 | +0.19(+0.48%) |
Apr 07, 2022 | 40.37 | 40.38 | 39.73 | 40.10 | 1,057,580 | -0.32(-0.80%) |
Apr 06, 2022 | 40.29 | 40.67 | 39.97 | 40.42 | 1,235,128 | -0.03(-0.06%) |
Apr 05, 2022 | 40.75 | 41.04 | 40.37 | 40.44 | 859,157 | -0.43(-1.06%) |
Apr 04, 2022 | 40.98 | 41.06 | 40.41 | 40.88 | 1,140,122 | -0.10(-0.25%) |