Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.61 | 40.94 | 40.40 | 40.65 | 1,066,981 | -0.26(-0.64%) |
Jun 29, 2022 | 41.18 | 41.18 | 40.68 | 40.91 | 1,007,228 | +0.16(+0.39%) |
Jun 28, 2022 | 41.78 | 41.83 | 40.70 | 40.75 | 707,649 | -1.14(-2.72%) |
Jun 27, 2022 | 41.70 | 42.13 | 41.69 | 41.89 | 834,027 | +0.47(+1.13%) |
Jun 24, 2022 | 41.38 | 41.88 | 41.29 | 41.42 | 1,251,193 | +0.58(+1.42%) |
Jun 23, 2022 | 40.20 | 40.86 | 40.06 | 40.84 | 936,242 | +1.28(+3.24%) |
Jun 22, 2022 | 39.27 | 40.14 | 39.23 | 39.56 | 681,703 | +0.23(+0.58%) |
Jun 21, 2022 | 38.99 | 39.51 | 38.82 | 39.33 | 681,955 | +0.85(+2.21%) |
Jun 17, 2022 | 38.65 | 38.93 | 38.19 | 38.48 | 1,530,471 | -0.16(-0.41%) |
Jun 16, 2022 | 38.88 | 39.27 | 38.48 | 38.64 | 976,344 | -0.77(-1.95%) |
Jun 15, 2022 | 39.17 | 39.77 | 38.95 | 39.41 | 650,496 | +0.47(+1.21%) |
Jun 14, 2022 | 39.91 | 39.91 | 38.76 | 38.94 | 362,532 | -0.97(-2.43%) |
Jun 13, 2022 | 40.63 | 40.74 | 39.68 | 39.91 | 731,930 | -1.36(-3.30%) |
Jun 10, 2022 | 41.55 | 41.77 | 41.09 | 41.27 | 474,608 | -0.98(-2.32%) |
Jun 09, 2022 | 42.87 | 43.09 | 42.13 | 42.25 | 637,890 | -0.73(-1.70%) |
Jun 08, 2022 | 43.26 | 43.41 | 42.59 | 42.98 | 1,157,753 | -1.18(-2.67%) |
Jun 07, 2022 | 43.31 | 44.22 | 43.26 | 44.16 | 735,246 | +0.66(+1.52%) |
Jun 06, 2022 | 43.39 | 43.93 | 43.39 | 43.50 | 835,095 | +0.53(+1.23%) |
Jun 03, 2022 | 42.74 | 43.33 | 42.74 | 42.97 | 380,106 | -0.20(-0.46%) |
Jun 02, 2022 | 42.71 | 43.27 | 42.65 | 43.17 | 400,307 | +0.33(+0.77%) |
Jun 01, 2022 | 43.36 | 43.40 | 42.50 | 42.84 | 506,507 | -0.57(-1.31%) |
May 31, 2022 | 43.86 | 44.04 | 43.28 | 43.41 | 799,440 | -0.81(-1.83%) |
May 27, 2022 | 43.80 | 44.25 | 43.80 | 44.22 | 448,553 | +1.50(+3.51%) |
May 26, 2022 | 42.85 | 43.25 | 42.70 | 42.72 | 505,603 | +0.31(+0.73%) |
May 25, 2022 | 42.04 | 42.87 | 42.04 | 42.41 | 666,459 | +0.16(+0.38%) |
May 24, 2022 | 42.63 | 43.08 | 42.13 | 42.25 | 991,940 | -0.60(-1.40%) |
May 23, 2022 | 42.75 | 43.33 | 42.63 | 42.85 | 588,117 | +1.30(+3.13%) |
May 20, 2022 | 42.26 | 42.38 | 41.17 | 41.55 | 762,865 | -0.36(-0.86%) |
May 19, 2022 | 42.03 | 42.23 | 41.46 | 41.91 | 889,729 | +0.14(+0.34%) |
May 18, 2022 | 43.39 | 43.39 | 41.55 | 41.77 | 864,256 | -2.41(-5.45%) |
May 17, 2022 | 43.78 | 44.39 | 43.52 | 44.18 | 804,704 | +1.46(+3.42%) |
May 16, 2022 | 43.11 | 43.51 | 42.65 | 42.72 | 837,153 | -0.39(-0.90%) |
May 13, 2022 | 42.85 | 43.45 | 42.85 | 43.11 | 1,052,129 | +0.76(+1.79%) |
May 12, 2022 | 42.44 | 42.88 | 42.23 | 42.35 | 1,129,642 | +0.01(+0.02%) |
May 11, 2022 | 42.91 | 43.26 | 42.22 | 42.34 | 1,528,089 | -0.37(-0.87%) |
May 10, 2022 | 43.48 | 43.95 | 42.01 | 42.71 | 1,879,766 | -0.51(-1.18%) |
May 09, 2022 | 43.76 | 44.22 | 42.94 | 43.22 | 1,387,032 | -0.77(-1.75%) |
May 06, 2022 | 45.10 | 45.35 | 43.74 | 43.99 | 1,388,676 | -1.52(-3.34%) |
May 05, 2022 | 46.03 | 46.09 | 44.93 | 45.51 | 1,349,470 | -0.27(-0.59%) |
May 04, 2022 | 45.80 | 46.15 | 45.35 | 45.78 | 1,437,466 | +0.03(+0.07%) |
May 03, 2022 | 46.38 | 46.52 | 45.59 | 45.75 | 560,965 | -0.25(-0.54%) |
May 02, 2022 | 45.75 | 46.16 | 45.22 | 46.00 | 282,647 | +0.11(+0.24%) |
Apr 29, 2022 | 46.59 | 46.83 | 45.87 | 45.89 | 701,330 | -1.09(-2.32%) |
Apr 28, 2022 | 46.00 | 46.98 | 45.65 | 46.98 | 636,533 | +1.63(+3.59%) |
Apr 27, 2022 | 45.06 | 45.48 | 45.04 | 45.35 | 566,308 | +1.18(+2.67%) |
Apr 26, 2022 | 45.50 | 45.52 | 44.17 | 44.17 | 753,581 | -2.06(-4.46%) |
Apr 25, 2022 | 45.44 | 46.25 | 45.34 | 46.23 | 295,360 | +0.28(+0.61%) |
Apr 22, 2022 | 46.52 | 46.70 | 45.78 | 45.95 | 682,652 | -0.06(-0.13%) |
Apr 21, 2022 | 46.40 | 46.55 | 45.98 | 46.01 | 646,522 | +0.99(+2.20%) |
Apr 20, 2022 | 45.06 | 45.35 | 44.81 | 45.02 | 629,513 | -0.23(-0.51%) |
Apr 19, 2022 | 45.14 | 45.40 | 44.98 | 45.25 | 531,327 | -0.17(-0.37%) |
Apr 18, 2022 | 45.80 | 46.08 | 45.24 | 45.42 | 673,652 | -0.54(-1.17%) |
Apr 14, 2022 | 45.85 | 46.51 | 45.85 | 45.96 | 283,408 | +0.02(+0.04%) |
Apr 13, 2022 | 45.91 | 46.19 | 45.81 | 45.94 | 516,273 | +0.10(+0.22%) |
Apr 12, 2022 | 46.26 | 46.47 | 45.66 | 45.84 | 492,403 | +0.07(+0.15%) |
Apr 11, 2022 | 45.71 | 46.21 | 45.68 | 45.77 | 581,571 | +0.04(+0.09%) |
Apr 08, 2022 | 45.88 | 46.11 | 45.62 | 45.73 | 737,635 | -0.37(-0.80%) |
Apr 07, 2022 | 46.41 | 46.59 | 45.90 | 46.10 | 846,692 | +0.01(+0.02%) |
Apr 06, 2022 | 46.07 | 46.45 | 45.79 | 46.09 | 986,662 | +0.37(+0.81%) |
Apr 05, 2022 | 45.30 | 46.25 | 45.30 | 45.72 | 514,181 | +0.16(+0.35%) |
Apr 04, 2022 | 45.65 | 45.84 | 45.45 | 45.56 | 866,477 | +0.01(+0.02%) |