Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.32 | 38.64 | 37.87 | 38.30 | 1,365,869 | -0.38(-0.98%) |
Jun 29, 2022 | 38.64 | 38.89 | 38.38 | 38.68 | 986,176 | -0.08(-0.19%) |
Jun 28, 2022 | 39.28 | 39.69 | 38.69 | 38.75 | 1,245,144 | -0.49(-1.25%) |
Jun 27, 2022 | 39.65 | 39.90 | 38.87 | 39.24 | 1,535,908 | +0.34(+0.87%) |
Jun 24, 2022 | 38.38 | 39.13 | 37.80 | 38.90 | 1,998,024 | +0.85(+2.23%) |
Jun 23, 2022 | 37.53 | 38.38 | 37.48 | 38.05 | 2,126,561 | +0.59(+1.59%) |
Jun 22, 2022 | 36.81 | 37.83 | 36.78 | 37.46 | 1,419,965 | +0.43(+1.17%) |
Jun 21, 2022 | 37.08 | 37.49 | 36.61 | 37.03 | 1,380,994 | +0.36(+0.98%) |
Jun 17, 2022 | 35.59 | 37.53 | 35.45 | 36.67 | 3,717,568 | +1.43(+4.05%) |
Jun 16, 2022 | 34.91 | 35.41 | 34.81 | 35.24 | 1,397,902 | -0.25(-0.69%) |
Jun 15, 2022 | 34.65 | 35.84 | 34.65 | 35.49 | 1,114,001 | +0.96(+2.79%) |
Jun 14, 2022 | 35.39 | 35.45 | 34.09 | 34.52 | 1,348,547 | -0.72(-2.04%) |
Jun 13, 2022 | 36.18 | 36.18 | 35.02 | 35.24 | 1,140,141 | -1.27(-3.49%) |
Jun 10, 2022 | 37.37 | 37.53 | 36.51 | 36.52 | 1,038,738 | -1.22(-3.23%) |
Jun 09, 2022 | 38.17 | 38.24 | 37.69 | 37.73 | 1,197,689 | -0.43(-1.14%) |
Jun 08, 2022 | 37.49 | 38.18 | 37.32 | 38.17 | 1,211,362 | +0.67(+1.79%) |
Jun 07, 2022 | 36.93 | 37.56 | 36.72 | 37.50 | 938,104 | +0.39(+1.04%) |
Jun 06, 2022 | 37.53 | 37.53 | 36.98 | 37.11 | 697,776 | -0.05(-0.13%) |
Jun 03, 2022 | 37.50 | 37.64 | 37.06 | 37.16 | 637,337 | -0.33(-0.88%) |
Jun 02, 2022 | 37.75 | 37.75 | 36.80 | 37.49 | 923,028 | -0.05(-0.13%) |
Jun 01, 2022 | 37.66 | 37.87 | 37.14 | 37.53 | 1,165,273 | +0.15(+0.40%) |
May 31, 2022 | 37.69 | 37.98 | 37.21 | 37.38 | 2,139,993 | -0.44(-1.17%) |
May 27, 2022 | 37.67 | 38.14 | 37.47 | 37.83 | 1,793,288 | +0.16(+0.42%) |
May 26, 2022 | 37.04 | 37.74 | 37.01 | 37.67 | 1,187,578 | +0.85(+2.32%) |
May 25, 2022 | 36.08 | 36.85 | 35.86 | 36.81 | 1,227,235 | +0.68(+1.89%) |
May 24, 2022 | 36.24 | 36.33 | 35.32 | 36.13 | 1,476,307 | -0.05(-0.13%) |
May 23, 2022 | 36.28 | 36.49 | 35.66 | 36.18 | 1,189,898 | +0.40(+1.13%) |
May 20, 2022 | 35.62 | 36.06 | 35.05 | 35.77 | 1,832,912 | +0.53(+1.49%) |
May 19, 2022 | 34.74 | 35.63 | 34.52 | 35.25 | 1,769,410 | +0.06(+0.16%) |
May 18, 2022 | 36.20 | 36.61 | 35.09 | 35.19 | 3,334,807 | -0.98(-2.72%) |
May 17, 2022 | 35.57 | 36.48 | 35.42 | 36.18 | 2,304,395 | +1.14(+3.27%) |
May 16, 2022 | 34.52 | 35.26 | 34.00 | 35.03 | 2,328,395 | +0.54(+1.58%) |
May 13, 2022 | 33.30 | 34.88 | 32.95 | 34.49 | 3,331,877 | +1.43(+4.31%) |
May 12, 2022 | 31.11 | 33.31 | 31.11 | 33.06 | 2,723,970 | +1.86(+5.95%) |
May 11, 2022 | 30.69 | 32.69 | 30.56 | 31.20 | 3,110,366 | +0.89(+2.94%) |
May 10, 2022 | 30.18 | 30.38 | 29.38 | 30.31 | 2,097,761 | +0.11(+0.37%) |
May 09, 2022 | 30.11 | 30.80 | 29.99 | 30.20 | 2,002,892 | -0.26(-0.86%) |
May 06, 2022 | 30.04 | 30.74 | 29.97 | 30.46 | 1,456,488 | +0.16(+0.53%) |
May 05, 2022 | 30.95 | 31.06 | 30.08 | 30.30 | 1,409,831 | -0.88(-2.83%) |
May 04, 2022 | 31.02 | 31.30 | 30.37 | 31.19 | 1,468,454 | +0.01(+0.03%) |
May 03, 2022 | 31.40 | 31.66 | 31.07 | 31.18 | 1,079,051 | -0.19(-0.60%) |
May 02, 2022 | 32.20 | 32.44 | 30.87 | 31.36 | 1,494,506 | -0.81(-2.51%) |
Apr 29, 2022 | 32.16 | 32.52 | 31.80 | 32.17 | 1,501,029 | -0.18(-0.55%) |
Apr 28, 2022 | 32.01 | 32.50 | 31.34 | 32.35 | 1,705,404 | +0.64(+2.01%) |
Apr 27, 2022 | 31.43 | 31.87 | 31.27 | 31.71 | 1,804,389 | +0.14(+0.45%) |
Apr 26, 2022 | 31.75 | 32.14 | 31.46 | 31.57 | 1,589,346 | -0.33(-1.03%) |
Apr 25, 2022 | 31.48 | 31.94 | 30.67 | 31.90 | 2,053,086 | +0.27(+0.86%) |
Apr 22, 2022 | 32.59 | 32.65 | 31.63 | 31.63 | 1,799,594 | -1.18(-3.60%) |
Apr 21, 2022 | 33.39 | 33.59 | 32.80 | 32.81 | 1,259,988 | -0.50(-1.49%) |
Apr 20, 2022 | 33.08 | 34.24 | 32.89 | 33.31 | 1,728,407 | +0.16(+0.48%) |
Apr 19, 2022 | 33.02 | 33.49 | 32.84 | 33.15 | 1,427,161 | -0.05(-0.14%) |
Apr 18, 2022 | 33.58 | 33.75 | 33.16 | 33.19 | 1,032,847 | -0.55(-1.64%) |
Apr 14, 2022 | 33.68 | 34.06 | 33.09 | 33.75 | 1,268,913 | -0.05(-0.14%) |
Apr 13, 2022 | 33.77 | 34.06 | 33.40 | 33.79 | 1,331,278 | -0.08(-0.25%) |
Apr 12, 2022 | 34.17 | 34.60 | 33.88 | 33.88 | 1,754,007 | -0.56(-1.63%) |
Apr 11, 2022 | 34.45 | 34.71 | 34.28 | 34.44 | 1,774,427 | -0.17(-0.49%) |
Apr 08, 2022 | 34.79 | 34.99 | 34.31 | 34.61 | 1,110,570 | -0.22(-0.62%) |
Apr 07, 2022 | 34.66 | 35.09 | 34.35 | 34.82 | 1,101,206 | +0.32(+0.92%) |
Apr 06, 2022 | 33.85 | 34.61 | 33.47 | 34.51 | 2,031,741 | +0.49(+1.43%) |
Apr 05, 2022 | 35.22 | 35.82 | 33.96 | 34.02 | 2,124,470 | -1.33(-3.77%) |
Apr 04, 2022 | 36.02 | 36.11 | 35.00 | 35.35 | 1,366,775 | -0.59(-1.64%) |