Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.04 | 38.79 | 38.00 | 38.50 | 354,620 | +0.23(+0.59%) |
Jun 29, 2022 | 38.67 | 38.75 | 38.07 | 38.28 | 394,497 | -0.24(-0.61%) |
Jun 28, 2022 | 38.63 | 38.93 | 38.35 | 38.51 | 354,663 | +0.03(+0.07%) |
Jun 27, 2022 | 38.18 | 38.60 | 37.94 | 38.48 | 364,018 | +0.32(+0.84%) |
Jun 24, 2022 | 36.82 | 38.38 | 36.79 | 38.16 | 914,210 | +1.45(+3.95%) |
Jun 23, 2022 | 36.65 | 37.22 | 36.49 | 36.71 | 570,745 | +0.10(+0.28%) |
Jun 22, 2022 | 36.24 | 36.91 | 36.08 | 36.61 | 487,495 | +0.33(+0.91%) |
Jun 21, 2022 | 36.05 | 36.43 | 35.94 | 36.28 | 355,582 | +0.12(+0.34%) |
Jun 17, 2022 | 36.42 | 37.01 | 36.01 | 36.16 | 764,925 | -0.08(-0.23%) |
Jun 16, 2022 | 36.55 | 36.69 | 36.08 | 36.24 | 723,972 | -0.71(-1.91%) |
Jun 15, 2022 | 36.85 | 37.43 | 36.34 | 36.95 | 820,777 | +0.25(+0.69%) |
Jun 14, 2022 | 37.89 | 37.95 | 36.03 | 36.69 | 759,044 | -1.24(-3.28%) |
Jun 13, 2022 | 39.75 | 39.75 | 37.80 | 37.94 | 613,432 | -2.10(-5.24%) |
Jun 10, 2022 | 39.35 | 40.38 | 39.34 | 40.04 | 403,197 | +0.32(+0.81%) |
Jun 09, 2022 | 40.64 | 40.87 | 39.69 | 39.72 | 320,019 | -0.95(-2.34%) |
Jun 08, 2022 | 40.94 | 41.16 | 40.54 | 40.67 | 451,196 | -0.38(-0.92%) |
Jun 07, 2022 | 40.85 | 41.04 | 40.47 | 41.04 | 333,669 | +0.08(+0.21%) |
Jun 06, 2022 | 40.71 | 41.04 | 40.42 | 40.96 | 241,946 | +0.50(+1.23%) |
Jun 03, 2022 | 40.32 | 40.63 | 39.97 | 40.46 | 265,652 | +0.01(+0.02%) |
Jun 02, 2022 | 40.61 | 40.61 | 39.37 | 40.45 | 301,993 | +0.16(+0.40%) |
Jun 01, 2022 | 40.72 | 40.72 | 39.95 | 40.29 | 562,177 | -0.35(-0.86%) |
May 31, 2022 | 40.52 | 40.93 | 40.05 | 40.64 | 738,690 | -0.51(-1.24%) |
May 27, 2022 | 40.63 | 41.19 | 40.59 | 41.15 | 1,019,608 | +0.40(+0.99%) |
May 26, 2022 | 40.39 | 41.01 | 40.33 | 40.74 | 946,619 | +0.63(+1.57%) |
May 25, 2022 | 39.67 | 40.26 | 39.61 | 40.11 | 628,701 | +0.51(+1.28%) |
May 24, 2022 | 39.41 | 39.79 | 38.86 | 39.60 | 472,997 | +0.13(+0.33%) |
May 23, 2022 | 39.85 | 40.07 | 39.27 | 39.47 | 389,703 | -0.06(-0.14%) |
May 20, 2022 | 39.63 | 39.80 | 38.94 | 39.53 | 397,142 | -0.08(-0.19%) |
May 19, 2022 | 39.39 | 39.80 | 38.83 | 39.60 | 330,703 | +0.09(+0.24%) |
May 18, 2022 | 39.43 | 40.31 | 38.64 | 39.51 | 679,544 | +0.49(+1.24%) |
May 17, 2022 | 39.57 | 39.62 | 38.77 | 39.02 | 726,537 | -0.49(-1.23%) |
May 16, 2022 | 39.41 | 39.59 | 39.01 | 39.51 | 286,292 | +0.23(+0.59%) |
May 13, 2022 | 39.25 | 39.39 | 38.68 | 39.28 | 308,446 | +0.16(+0.41%) |
May 12, 2022 | 38.98 | 39.27 | 38.35 | 39.12 | 384,437 | +0.33(+0.84%) |
May 11, 2022 | 38.71 | 39.49 | 38.57 | 38.79 | 392,708 | +0.18(+0.46%) |
May 10, 2022 | 39.21 | 39.57 | 38.02 | 38.61 | 438,543 | -0.59(-1.50%) |
May 09, 2022 | 38.88 | 39.46 | 38.36 | 39.20 | 446,105 | +0.23(+0.60%) |
May 06, 2022 | 38.57 | 38.97 | 38.41 | 38.97 | 465,364 | +0.32(+0.82%) |
May 05, 2022 | 39.21 | 39.37 | 38.41 | 38.65 | 292,191 | -0.72(-1.83%) |
May 04, 2022 | 38.57 | 39.47 | 38.47 | 39.37 | 312,214 | +0.90(+2.33%) |
May 03, 2022 | 38.16 | 38.99 | 37.98 | 38.47 | 309,664 | +0.52(+1.38%) |
May 02, 2022 | 38.57 | 38.90 | 37.63 | 37.95 | 362,338 | -0.43(-1.12%) |
Apr 29, 2022 | 39.63 | 39.63 | 38.26 | 38.38 | 392,204 | -1.33(-3.34%) |
Apr 28, 2022 | 40.00 | 40.09 | 39.52 | 39.71 | 266,660 | +0.09(+0.24%) |
Apr 27, 2022 | 39.87 | 40.33 | 39.38 | 39.61 | 377,894 | -0.23(-0.59%) |
Apr 26, 2022 | 40.03 | 40.48 | 39.78 | 39.85 | 397,507 | -0.38(-0.95%) |
Apr 25, 2022 | 40.77 | 40.87 | 39.43 | 40.23 | 317,500 | -0.34(-0.83%) |
Apr 22, 2022 | 41.19 | 41.19 | 40.49 | 40.56 | 490,500 | -0.72(-1.74%) |
Apr 21, 2022 | 41.36 | 41.66 | 41.17 | 41.28 | 218,932 | -0.22(-0.54%) |
Apr 20, 2022 | 41.31 | 41.75 | 40.73 | 41.51 | 236,086 | +0.57(+1.39%) |
Apr 19, 2022 | 40.76 | 41.07 | 40.65 | 40.94 | 249,995 | +0.30(+0.74%) |
Apr 18, 2022 | 40.97 | 41.19 | 40.41 | 40.64 | 253,747 | -0.33(-0.80%) |
Apr 14, 2022 | 40.67 | 41.35 | 40.67 | 40.97 | 331,322 | +0.25(+0.62%) |
Apr 13, 2022 | 40.71 | 41.01 | 40.29 | 40.71 | 254,516 | -0.02(-0.05%) |
Apr 12, 2022 | 40.46 | 41.07 | 40.20 | 40.73 | 407,865 | +0.16(+0.39%) |
Apr 11, 2022 | 40.79 | 41.03 | 40.39 | 40.57 | 370,790 | -0.04(-0.09%) |
Apr 08, 2022 | 40.58 | 40.98 | 40.26 | 40.61 | 415,019 | +0.24(+0.60%) |
Apr 07, 2022 | 40.68 | 40.84 | 40.16 | 40.37 | 265,574 | -0.30(-0.73%) |
Apr 06, 2022 | 39.91 | 40.75 | 39.91 | 40.67 | 385,513 | +0.84(+2.11%) |
Apr 05, 2022 | 39.67 | 40.37 | 39.57 | 39.83 | 439,007 | +0.16(+0.40%) |
Apr 04, 2022 | 40.43 | 40.52 | 39.43 | 39.67 | 373,480 | -0.83(-2.05%) |