Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.62 | 35.34 | 34.47 | 34.93 | 3,741,593 | +0.15(+0.42%) |
Jun 29, 2022 | 34.54 | 34.82 | 34.32 | 34.79 | 2,393,431 | +0.40(+1.16%) |
Jun 28, 2022 | 34.92 | 35.22 | 34.37 | 34.39 | 2,443,871 | -0.33(-0.94%) |
Jun 27, 2022 | 33.95 | 34.82 | 33.89 | 34.72 | 3,599,288 | +0.78(+2.31%) |
Jun 24, 2022 | 33.76 | 34.28 | 33.60 | 33.93 | 4,941,047 | +0.30(+0.89%) |
Jun 23, 2022 | 33.18 | 33.68 | 33.00 | 33.63 | 4,014,190 | +0.67(+2.04%) |
Jun 22, 2022 | 32.65 | 33.21 | 32.62 | 32.96 | 5,860,589 | +0.23(+0.70%) |
Jun 21, 2022 | 32.68 | 33.04 | 32.43 | 32.73 | 11,008,313 | +0.05(+0.17%) |
Jun 17, 2022 | 33.14 | 33.18 | 32.14 | 32.68 | 9,189,177 | -0.38(-1.16%) |
Jun 16, 2022 | 33.68 | 33.68 | 32.86 | 33.06 | 5,443,379 | -0.83(-2.44%) |
Jun 15, 2022 | 35.14 | 35.37 | 33.42 | 33.89 | 11,863,287 | -1.05(-3.00%) |
Jun 14, 2022 | 35.44 | 35.54 | 34.46 | 34.93 | 6,631,839 | -0.46(-1.31%) |
Jun 13, 2022 | 36.56 | 36.67 | 35.21 | 35.40 | 6,291,738 | -1.55(-4.19%) |
Jun 10, 2022 | 36.61 | 37.28 | 36.55 | 36.94 | 7,430,191 | -0.16(-0.44%) |
Jun 09, 2022 | 37.71 | 37.86 | 37.08 | 37.11 | 4,946,346 | -0.55(-1.45%) |
Jun 08, 2022 | 38.03 | 38.29 | 37.59 | 37.65 | 4,202,305 | -0.45(-1.19%) |
Jun 07, 2022 | 38.00 | 38.18 | 37.73 | 38.11 | 4,550,082 | +0.05(+0.12%) |
Jun 06, 2022 | 38.23 | 38.27 | 37.95 | 38.06 | 3,232,179 | -0.05(-0.12%) |
Jun 03, 2022 | 38.38 | 38.59 | 38.04 | 38.11 | 3,555,004 | -0.42(-1.09%) |
Jun 02, 2022 | 38.89 | 39.04 | 37.73 | 38.53 | 5,269,168 | -0.20(-0.52%) |
Jun 01, 2022 | 39.13 | 39.31 | 38.35 | 38.73 | 3,528,394 | -0.36(-0.93%) |
May 31, 2022 | 39.18 | 39.37 | 38.88 | 39.09 | 3,887,822 | -0.43(-1.08%) |
May 27, 2022 | 39.37 | 39.76 | 39.27 | 39.52 | 3,338,339 | +0.10(+0.25%) |
May 26, 2022 | 39.50 | 39.73 | 39.36 | 39.42 | 2,128,016 | +0.14(+0.35%) |
May 25, 2022 | 39.35 | 39.63 | 39.16 | 39.28 | 3,437,510 | -0.08(-0.21%) |
May 24, 2022 | 38.93 | 39.44 | 38.31 | 39.37 | 3,247,004 | +0.51(+1.31%) |
May 23, 2022 | 38.94 | 39.27 | 38.52 | 38.86 | 2,640,076 | +0.30(+0.78%) |
May 20, 2022 | 38.35 | 38.74 | 37.88 | 38.56 | 4,433,122 | +0.32(+0.83%) |
May 19, 2022 | 38.39 | 38.56 | 37.74 | 38.24 | 3,955,825 | -0.23(-0.59%) |
May 18, 2022 | 39.01 | 39.11 | 38.29 | 38.46 | 3,055,129 | -0.42(-1.08%) |
May 17, 2022 | 38.09 | 38.91 | 37.76 | 38.88 | 3,701,257 | +0.89(+2.35%) |
May 16, 2022 | 38.32 | 38.71 | 37.73 | 37.99 | 3,558,562 | -0.69(-1.79%) |
May 13, 2022 | 38.71 | 38.81 | 38.14 | 38.68 | 2,868,038 | +0.27(+0.71%) |
May 12, 2022 | 38.37 | 38.81 | 37.82 | 38.41 | 3,819,821 | -0.14(-0.35%) |
May 11, 2022 | 38.29 | 39.49 | 38.29 | 38.55 | 4,310,470 | +0.28(+0.74%) |
May 10, 2022 | 38.39 | 39.24 | 37.75 | 38.26 | 5,294,327 | -0.11(-0.28%) |
May 09, 2022 | 38.67 | 38.78 | 38.01 | 38.37 | 5,153,181 | -0.46(-1.19%) |
May 06, 2022 | 38.34 | 38.96 | 38.25 | 38.84 | 3,635,010 | +0.18(+0.47%) |
May 05, 2022 | 39.28 | 39.54 | 38.26 | 38.66 | 3,640,886 | -0.71(-1.80%) |
May 04, 2022 | 39.23 | 39.39 | 38.37 | 39.37 | 5,040,479 | +0.46(+1.18%) |
May 03, 2022 | 38.95 | 39.58 | 38.77 | 38.91 | 4,517,250 | +0.18(+0.47%) |
May 02, 2022 | 39.24 | 39.55 | 38.24 | 38.72 | 3,478,480 | -0.33(-0.85%) |
Apr 29, 2022 | 40.24 | 40.30 | 38.97 | 39.06 | 5,139,482 | -1.29(-3.20%) |
Apr 28, 2022 | 40.43 | 40.59 | 40.04 | 40.35 | 3,503,632 | +0.00(+0.00%) |
Apr 27, 2022 | 40.82 | 40.96 | 40.09 | 40.35 | 3,175,600 | -0.22(-0.53%) |
Apr 26, 2022 | 41.10 | 41.28 | 40.55 | 40.56 | 3,608,425 | -0.41(-1.01%) |
Apr 25, 2022 | 41.66 | 41.66 | 40.38 | 40.98 | 4,159,419 | -0.51(-1.24%) |
Apr 22, 2022 | 42.73 | 42.84 | 41.48 | 41.49 | 5,775,419 | -1.90(-4.38%) |
Apr 21, 2022 | 43.59 | 44.05 | 43.37 | 43.40 | 2,949,253 | -0.31(-0.70%) |
Apr 20, 2022 | 43.27 | 43.85 | 43.16 | 43.70 | 3,998,224 | +0.87(+2.02%) |
Apr 19, 2022 | 42.88 | 42.94 | 42.62 | 42.84 | 3,122,287 | +0.19(+0.44%) |
Apr 18, 2022 | 42.69 | 42.93 | 42.51 | 42.65 | 2,242,142 | -0.10(-0.23%) |
Apr 14, 2022 | 42.73 | 42.91 | 42.44 | 42.75 | 3,044,375 | +0.22(+0.51%) |
Apr 13, 2022 | 42.57 | 42.64 | 42.15 | 42.53 | 2,602,485 | +0.02(+0.04%) |
Apr 12, 2022 | 42.15 | 42.73 | 42.06 | 42.51 | 2,667,338 | +0.23(+0.55%) |
Apr 11, 2022 | 42.77 | 43.03 | 42.25 | 42.28 | 3,157,221 | -0.53(-1.24%) |
Apr 08, 2022 | 43.05 | 43.09 | 42.62 | 42.81 | 2,573,144 | -0.01(-0.02%) |
Apr 07, 2022 | 43.24 | 43.26 | 42.69 | 42.82 | 5,236,009 | -0.41(-0.94%) |
Apr 06, 2022 | 42.31 | 43.28 | 42.06 | 43.22 | 4,863,729 | +1.16(+2.77%) |
Apr 05, 2022 | 41.91 | 42.54 | 41.90 | 42.06 | 3,536,930 | +0.30(+0.71%) |
Apr 04, 2022 | 41.71 | 41.89 | 41.25 | 41.76 | 4,856,594 | -0.25(-0.60%) |