Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.67 | 35.75 | 34.61 | 35.33 | 4,088,133 | +0.32(+0.93%) |
Jun 29, 2022 | 35.03 | 35.15 | 34.29 | 35.01 | 2,528,302 | +0.00(+0.00%) |
Jun 28, 2022 | 35.81 | 36.01 | 34.81 | 35.01 | 3,419,485 | -0.73(-2.05%) |
Jun 27, 2022 | 35.60 | 36.07 | 35.49 | 35.74 | 2,292,824 | +0.27(+0.76%) |
Jun 24, 2022 | 35.00 | 35.54 | 34.76 | 35.47 | 5,915,823 | +0.52(+1.48%) |
Jun 23, 2022 | 33.86 | 35.14 | 33.77 | 34.95 | 3,752,205 | +1.18(+3.51%) |
Jun 22, 2022 | 33.87 | 34.27 | 33.64 | 33.76 | 3,732,300 | -0.48(-1.41%) |
Jun 21, 2022 | 33.72 | 34.70 | 33.63 | 34.25 | 4,215,558 | +0.62(+1.84%) |
Jun 17, 2022 | 34.45 | 35.01 | 33.01 | 33.63 | 10,791,458 | -0.49(-1.44%) |
Jun 16, 2022 | 35.63 | 35.64 | 33.95 | 34.12 | 4,242,187 | -2.08(-5.75%) |
Jun 15, 2022 | 36.80 | 37.02 | 35.56 | 36.20 | 3,886,702 | -0.29(-0.79%) |
Jun 14, 2022 | 37.53 | 37.70 | 36.05 | 36.49 | 4,157,210 | -1.05(-2.79%) |
Jun 13, 2022 | 40.12 | 40.12 | 37.35 | 37.53 | 4,046,024 | -3.20(-7.86%) |
Jun 10, 2022 | 41.53 | 42.04 | 40.60 | 40.73 | 2,843,470 | -1.40(-3.32%) |
Jun 09, 2022 | 42.34 | 42.75 | 42.02 | 42.13 | 3,468,189 | -0.11(-0.26%) |
Jun 08, 2022 | 42.38 | 42.78 | 41.94 | 42.24 | 2,190,422 | -0.46(-1.08%) |
Jun 07, 2022 | 42.29 | 42.72 | 41.29 | 42.71 | 3,508,209 | -0.08(-0.19%) |
Jun 06, 2022 | 42.26 | 43.12 | 41.96 | 42.79 | 2,661,137 | +0.69(+1.65%) |
Jun 03, 2022 | 42.24 | 42.70 | 42.07 | 42.09 | 2,429,154 | -0.41(-0.96%) |
Jun 02, 2022 | 42.18 | 42.55 | 41.69 | 42.50 | 2,370,093 | +0.40(+0.95%) |
Jun 01, 2022 | 42.58 | 42.58 | 41.62 | 42.10 | 3,438,438 | -0.51(-1.19%) |
May 31, 2022 | 42.99 | 43.31 | 42.43 | 42.61 | 16,778,846 | -0.38(-0.88%) |
May 27, 2022 | 42.97 | 43.37 | 42.50 | 42.99 | 3,537,802 | -0.24(-0.56%) |
May 26, 2022 | 43.55 | 44.26 | 43.21 | 43.23 | 3,120,454 | -0.13(-0.30%) |
May 25, 2022 | 42.56 | 43.71 | 42.45 | 43.36 | 4,520,801 | +0.96(+2.27%) |
May 24, 2022 | 42.59 | 43.10 | 42.11 | 42.40 | 5,608,772 | -0.34(-0.80%) |
May 23, 2022 | 42.53 | 43.30 | 42.26 | 42.74 | 4,387,711 | +0.43(+1.01%) |
May 20, 2022 | 43.34 | 43.34 | 41.60 | 42.32 | 7,220,831 | -0.45(-1.06%) |
May 19, 2022 | 42.21 | 43.23 | 42.13 | 42.77 | 6,027,811 | +0.42(+0.98%) |
May 18, 2022 | 41.86 | 42.50 | 41.48 | 42.35 | 5,835,879 | +0.52(+1.24%) |
May 17, 2022 | 41.03 | 41.90 | 40.79 | 41.84 | 7,563,336 | +1.05(+2.56%) |
May 16, 2022 | 39.24 | 41.00 | 39.22 | 40.79 | 4,794,851 | +1.65(+4.21%) |
May 13, 2022 | 38.67 | 39.51 | 38.09 | 39.14 | 4,591,119 | +0.83(+2.17%) |
May 12, 2022 | 38.74 | 38.93 | 37.40 | 38.31 | 4,320,555 | -0.37(-0.96%) |
May 11, 2022 | 38.71 | 39.51 | 38.53 | 38.68 | 3,715,551 | +0.09(+0.24%) |
May 10, 2022 | 38.60 | 39.01 | 37.37 | 38.59 | 4,176,064 | +0.24(+0.63%) |
May 09, 2022 | 37.98 | 38.66 | 37.19 | 38.35 | 7,485,991 | +0.03(+0.07%) |
May 06, 2022 | 35.76 | 38.36 | 35.40 | 38.32 | 8,532,862 | +3.42(+9.79%) |
May 05, 2022 | 35.30 | 35.34 | 34.60 | 34.90 | 2,605,094 | -0.50(-1.41%) |
May 04, 2022 | 34.39 | 35.56 | 34.36 | 35.40 | 2,605,437 | +1.06(+3.10%) |
May 03, 2022 | 34.15 | 35.16 | 34.06 | 34.34 | 3,218,320 | +0.24(+0.71%) |
May 02, 2022 | 33.52 | 34.13 | 33.24 | 34.10 | 4,448,116 | +0.87(+2.62%) |
Apr 29, 2022 | 34.01 | 34.33 | 33.15 | 33.23 | 3,111,896 | -0.83(-2.45%) |
Apr 28, 2022 | 33.80 | 34.29 | 33.21 | 34.06 | 3,129,654 | +0.54(+1.61%) |
Apr 27, 2022 | 34.08 | 34.56 | 33.50 | 33.52 | 3,026,087 | -0.65(-1.90%) |
Apr 26, 2022 | 34.33 | 34.84 | 34.17 | 34.17 | 2,790,534 | -0.31(-0.90%) |
Apr 25, 2022 | 34.65 | 34.70 | 33.56 | 34.48 | 2,663,461 | -0.28(-0.79%) |
Apr 22, 2022 | 36.17 | 36.25 | 34.62 | 34.76 | 2,895,084 | -1.68(-4.60%) |
Apr 21, 2022 | 37.59 | 37.92 | 36.42 | 36.44 | 3,194,130 | -1.40(-3.71%) |
Apr 20, 2022 | 36.66 | 38.07 | 36.56 | 37.84 | 3,379,328 | +1.43(+3.93%) |
Apr 19, 2022 | 36.68 | 36.75 | 35.80 | 36.41 | 2,263,471 | -0.11(-0.30%) |
Apr 18, 2022 | 35.99 | 36.63 | 35.98 | 36.52 | 2,054,402 | +0.59(+1.63%) |
Apr 14, 2022 | 35.62 | 36.00 | 35.55 | 35.93 | 2,203,619 | +0.39(+1.08%) |
Apr 13, 2022 | 35.51 | 35.77 | 35.06 | 35.55 | 1,764,999 | -0.09(-0.26%) |
Apr 12, 2022 | 35.36 | 35.96 | 35.25 | 35.64 | 2,160,532 | +0.30(+0.86%) |
Apr 11, 2022 | 36.28 | 36.46 | 35.31 | 35.34 | 2,124,855 | -0.93(-2.55%) |
Apr 08, 2022 | 35.98 | 36.38 | 35.76 | 36.26 | 2,270,719 | +0.47(+1.31%) |
Apr 07, 2022 | 35.94 | 36.08 | 35.43 | 35.79 | 2,389,272 | -0.16(-0.43%) |
Apr 06, 2022 | 34.33 | 36.08 | 34.08 | 35.95 | 3,433,793 | +1.46(+4.23%) |
Apr 05, 2022 | 34.55 | 34.76 | 34.05 | 34.49 | 2,445,241 | -0.05(-0.13%) |
Apr 04, 2022 | 35.12 | 35.21 | 34.46 | 34.54 | 2,083,975 | -0.67(-1.90%) |