Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.70 | 32.22 | 31.31 | 31.78 | 1,051,936 | -0.47(-1.45%) |
Jun 29, 2022 | 33.56 | 33.72 | 32.19 | 32.24 | 936,110 | -0.90(-2.72%) |
Jun 28, 2022 | 33.12 | 33.60 | 32.75 | 33.15 | 2,917,917 | +0.82(+2.52%) |
Jun 27, 2022 | 31.79 | 32.55 | 31.79 | 32.33 | 1,521,169 | +0.82(+2.59%) |
Jun 24, 2022 | 31.40 | 31.98 | 31.10 | 31.51 | 4,480,249 | +0.67(+2.16%) |
Jun 23, 2022 | 32.20 | 32.27 | 30.51 | 30.85 | 2,367,240 | -1.18(-3.69%) |
Jun 22, 2022 | 31.89 | 32.50 | 31.70 | 32.03 | 1,112,660 | -1.24(-3.72%) |
Jun 21, 2022 | 32.68 | 33.44 | 32.68 | 33.27 | 1,150,369 | +1.47(+4.63%) |
Jun 17, 2022 | 33.27 | 33.44 | 31.47 | 31.79 | 4,024,130 | -1.64(-4.91%) |
Jun 16, 2022 | 34.15 | 34.40 | 33.27 | 33.44 | 926,100 | -1.81(-5.14%) |
Jun 15, 2022 | 35.84 | 35.88 | 34.60 | 35.25 | 907,835 | -0.51(-1.42%) |
Jun 14, 2022 | 36.31 | 36.74 | 35.34 | 35.75 | 2,680,039 | -0.08(-0.24%) |
Jun 13, 2022 | 36.45 | 36.48 | 35.17 | 35.84 | 1,161,611 | -1.76(-4.69%) |
Jun 10, 2022 | 37.85 | 38.12 | 37.19 | 37.60 | 1,043,946 | -0.74(-1.93%) |
Jun 09, 2022 | 38.98 | 39.04 | 38.30 | 38.34 | 936,246 | -0.90(-2.29%) |
Jun 08, 2022 | 39.20 | 39.59 | 39.02 | 39.24 | 1,109,288 | +0.04(+0.09%) |
Jun 07, 2022 | 38.10 | 39.21 | 38.08 | 39.20 | 547,494 | +1.01(+2.65%) |
Jun 06, 2022 | 38.40 | 38.44 | 38.01 | 38.19 | 678,227 | +0.03(+0.07%) |
Jun 03, 2022 | 37.74 | 38.21 | 37.61 | 38.16 | 690,159 | +0.40(+1.05%) |
Jun 02, 2022 | 37.68 | 37.96 | 37.35 | 37.77 | 696,828 | +0.05(+0.12%) |
Jun 01, 2022 | 37.70 | 37.96 | 37.23 | 37.72 | 734,136 | +0.48(+1.29%) |
May 31, 2022 | 38.17 | 38.44 | 37.15 | 37.24 | 1,045,360 | -0.53(-1.39%) |
May 27, 2022 | 37.26 | 37.77 | 37.03 | 37.77 | 510,733 | +0.47(+1.26%) |
May 26, 2022 | 37.16 | 37.50 | 37.11 | 37.30 | 958,781 | +0.39(+1.05%) |
May 25, 2022 | 36.34 | 36.97 | 36.30 | 36.91 | 713,956 | +0.62(+1.70%) |
May 24, 2022 | 35.89 | 36.42 | 35.59 | 36.29 | 1,420,745 | +0.06(+0.15%) |
May 23, 2022 | 35.69 | 36.37 | 35.61 | 36.24 | 697,877 | +0.96(+2.72%) |
May 20, 2022 | 35.59 | 35.87 | 34.66 | 35.28 | 1,393,754 | +0.09(+0.26%) |
May 19, 2022 | 34.71 | 35.64 | 34.59 | 35.19 | 1,018,997 | +0.06(+0.18%) |
May 18, 2022 | 36.06 | 36.14 | 34.79 | 35.12 | 796,163 | -0.75(-2.08%) |
May 17, 2022 | 35.81 | 36.03 | 35.57 | 35.87 | 1,050,179 | +0.50(+1.41%) |
May 16, 2022 | 34.58 | 35.68 | 34.58 | 35.37 | 668,599 | +0.77(+2.24%) |
May 13, 2022 | 33.95 | 34.71 | 33.88 | 34.60 | 741,214 | +1.15(+3.44%) |
May 12, 2022 | 33.39 | 33.51 | 32.67 | 33.45 | 946,356 | -0.10(-0.30%) |
May 11, 2022 | 33.72 | 34.52 | 33.47 | 33.55 | 1,257,119 | +0.49(+1.48%) |
May 10, 2022 | 33.30 | 33.77 | 32.43 | 33.06 | 1,253,232 | +0.20(+0.62%) |
May 09, 2022 | 34.72 | 34.72 | 32.71 | 32.86 | 1,329,259 | -2.58(-7.28%) |
May 06, 2022 | 34.98 | 35.46 | 34.43 | 35.44 | 1,038,571 | +0.80(+2.31%) |
May 05, 2022 | 35.29 | 35.32 | 33.96 | 34.64 | 919,715 | -0.50(-1.42%) |
May 04, 2022 | 34.42 | 35.18 | 34.06 | 35.13 | 881,530 | +1.25(+3.70%) |
May 03, 2022 | 33.04 | 34.03 | 33.04 | 33.88 | 921,798 | +0.93(+2.82%) |
May 02, 2022 | 32.37 | 32.95 | 32.25 | 32.95 | 1,499,207 | +0.27(+0.82%) |
Apr 29, 2022 | 33.50 | 33.64 | 32.58 | 32.68 | 1,552,483 | -0.78(-2.34%) |
Apr 28, 2022 | 32.65 | 33.65 | 32.26 | 33.47 | 1,045,611 | +1.02(+3.15%) |
Apr 27, 2022 | 32.02 | 32.67 | 31.70 | 32.44 | 1,471,479 | +0.40(+1.24%) |
Apr 26, 2022 | 32.15 | 32.70 | 31.90 | 32.05 | 1,062,758 | -0.09(-0.29%) |
Apr 25, 2022 | 32.20 | 32.32 | 31.14 | 32.14 | 1,799,031 | -1.04(-3.14%) |
Apr 22, 2022 | 33.85 | 34.18 | 33.15 | 33.18 | 602,946 | -0.88(-2.57%) |
Apr 21, 2022 | 35.22 | 35.35 | 33.98 | 34.05 | 734,019 | -0.99(-2.84%) |
Apr 20, 2022 | 34.97 | 35.18 | 34.70 | 35.05 | 420,039 | +0.17(+0.48%) |
Apr 19, 2022 | 34.85 | 35.23 | 34.69 | 34.88 | 472,228 | -0.15(-0.42%) |
Apr 18, 2022 | 34.75 | 35.20 | 34.65 | 35.03 | 518,257 | +0.36(+1.04%) |
Apr 14, 2022 | 34.48 | 34.86 | 34.41 | 34.67 | 793,565 | +0.09(+0.27%) |
Apr 13, 2022 | 34.45 | 34.62 | 34.07 | 34.58 | 800,072 | +0.59(+1.73%) |
Apr 12, 2022 | 34.06 | 34.52 | 33.92 | 33.99 | 584,383 | +0.48(+1.43%) |
Apr 11, 2022 | 34.09 | 34.09 | 33.47 | 33.51 | 1,147,380 | -0.88(-2.57%) |
Apr 08, 2022 | 33.69 | 34.48 | 33.69 | 34.40 | 712,459 | +0.73(+2.16%) |
Apr 07, 2022 | 33.37 | 33.74 | 32.88 | 33.67 | 458,201 | +0.34(+1.02%) |
Apr 06, 2022 | 33.45 | 33.72 | 33.13 | 33.33 | 713,013 | +0.07(+0.22%) |
Apr 05, 2022 | 33.76 | 34.17 | 33.18 | 33.25 | 641,962 | -0.50(-1.47%) |
Apr 04, 2022 | 34.05 | 34.05 | 33.41 | 33.75 | 854,568 | +0.14(+0.41%) |