Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.20 | 30.85 | 30.19 | 30.59 | 5,408 | -0.22(-0.72%) |
Jun 29, 2022 | 30.89 | 30.89 | 30.57 | 30.82 | 76,044 | -0.19(-0.63%) |
Jun 28, 2022 | 31.65 | 31.73 | 31.01 | 31.01 | 3,829 | -0.53(-1.67%) |
Jun 27, 2022 | 31.42 | 31.67 | 31.42 | 31.54 | 4,572 | +0.03(+0.09%) |
Jun 24, 2022 | 31.42 | 31.55 | 31.42 | 31.51 | 3,252 | +0.78(+2.53%) |
Jun 23, 2022 | 30.21 | 30.78 | 30.21 | 30.73 | 3,330 | +0.84(+2.82%) |
Jun 22, 2022 | 29.56 | 30.07 | 29.56 | 29.89 | 2,006 | +0.28(+0.93%) |
Jun 21, 2022 | 29.98 | 30.13 | 29.61 | 29.61 | 8,791 | +0.18(+0.62%) |
Jun 17, 2022 | 29.20 | 29.58 | 29.20 | 29.43 | 5,607 | +0.28(+0.96%) |
Jun 16, 2022 | 29.85 | 29.86 | 29.10 | 29.15 | 12,235 | -1.53(-5.00%) |
Jun 15, 2022 | 30.79 | 30.84 | 30.46 | 30.68 | 2,783 | +0.26(+0.85%) |
Jun 14, 2022 | 30.60 | 30.61 | 30.28 | 30.42 | 8,347 | -0.27(-0.88%) |
Jun 13, 2022 | 31.66 | 31.66 | 30.60 | 30.69 | 3,816 | -1.70(-5.25%) |
Jun 10, 2022 | 32.91 | 32.91 | 32.34 | 32.39 | 5,533 | -1.08(-3.24%) |
Jun 09, 2022 | 33.88 | 33.96 | 33.48 | 33.48 | 1,892 | -0.44(-1.30%) |
Jun 08, 2022 | 34.47 | 34.47 | 33.92 | 33.92 | 2,669 | -0.73(-2.11%) |
Jun 07, 2022 | 34.15 | 34.65 | 33.99 | 34.65 | 2,660 | +0.26(+0.76%) |
Jun 06, 2022 | 34.52 | 34.63 | 34.39 | 34.39 | 5,870 | -0.14(-0.40%) |
Jun 03, 2022 | 34.67 | 34.67 | 34.53 | 34.53 | 1,074 | -0.44(-1.26%) |
Jun 02, 2022 | 34.36 | 34.97 | 34.36 | 34.97 | 2,419 | +0.61(+1.76%) |
Jun 01, 2022 | 34.72 | 34.72 | 34.05 | 34.36 | 1,999 | -0.23(-0.67%) |
May 31, 2022 | 34.80 | 34.82 | 34.56 | 34.59 | 2,917 | -0.35(-0.99%) |
May 27, 2022 | 34.67 | 34.94 | 34.63 | 34.94 | 7,865 | +0.69(+2.01%) |
May 26, 2022 | 34.25 | 34.40 | 34.24 | 34.25 | 10,523 | +0.69(+2.05%) |
May 25, 2022 | 32.77 | 33.67 | 32.77 | 33.56 | 2,400 | +0.66(+2.01%) |
May 24, 2022 | 32.87 | 32.90 | 32.32 | 32.90 | 4,132 | -0.34(-1.01%) |
May 23, 2022 | 33.18 | 33.34 | 33.18 | 33.24 | 2,619 | +0.27(+0.81%) |
May 20, 2022 | 32.89 | 32.97 | 32.43 | 32.97 | 2,844 | -0.04(-0.12%) |
May 19, 2022 | 32.84 | 33.22 | 32.84 | 33.01 | 3,250 | +0.06(+0.18%) |
May 18, 2022 | 33.64 | 33.71 | 32.91 | 32.95 | 1,963 | -1.42(-4.13%) |
May 17, 2022 | 34.21 | 34.37 | 33.89 | 34.37 | 7,206 | +0.67(+2.00%) |
May 16, 2022 | 33.53 | 33.91 | 33.53 | 33.69 | 1,493 | -0.23(-0.67%) |
May 13, 2022 | 33.47 | 34.00 | 33.47 | 33.92 | 4,022 | +0.67(+2.02%) |
May 12, 2022 | 32.66 | 33.33 | 32.66 | 33.25 | 7,816 | +0.45(+1.37%) |
May 11, 2022 | 33.23 | 33.66 | 32.79 | 32.80 | 2,206 | -0.57(-1.69%) |
May 10, 2022 | 34.29 | 34.29 | 33.10 | 33.37 | 5,171 | -0.44(-1.31%) |
May 09, 2022 | 34.07 | 34.43 | 33.81 | 33.81 | 5,673 | -0.69(-2.01%) |
May 06, 2022 | 34.69 | 34.76 | 34.13 | 34.50 | 9,012 | -0.45(-1.29%) |
May 05, 2022 | 35.53 | 35.53 | 34.76 | 34.95 | 7,950 | -1.35(-3.72%) |
May 04, 2022 | 35.32 | 36.34 | 35.13 | 36.30 | 4,894 | +0.80(+2.25%) |
May 03, 2022 | 35.47 | 35.54 | 35.40 | 35.50 | 1,628 | +0.50(+1.42%) |
May 02, 2022 | 35.01 | 35.17 | 34.35 | 35.01 | 4,163 | -0.02(-0.07%) |
Apr 29, 2022 | 36.11 | 36.23 | 35.03 | 35.03 | 1,600 | -1.34(-3.68%) |
Apr 28, 2022 | 35.77 | 36.47 | 35.57 | 36.37 | 6,840 | +0.74(+2.07%) |
Apr 27, 2022 | 35.88 | 36.04 | 35.63 | 35.63 | 6,461 | -0.29(-0.81%) |
Apr 26, 2022 | 36.32 | 36.53 | 35.92 | 35.92 | 3,094 | -0.60(-1.64%) |
Apr 25, 2022 | 35.99 | 36.52 | 35.73 | 36.52 | 3,184 | +0.30(+0.82%) |
Apr 22, 2022 | 37.11 | 37.11 | 36.23 | 36.23 | 4,754 | -0.93(-2.50%) |
Apr 21, 2022 | 37.86 | 37.86 | 37.11 | 37.15 | 8,043 | -0.31(-0.81%) |
Apr 20, 2022 | 37.18 | 37.67 | 37.18 | 37.46 | 10,605 | +0.40(+1.08%) |
Apr 19, 2022 | 36.26 | 37.11 | 36.26 | 37.06 | 25,567 | +0.96(+2.67%) |
Apr 18, 2022 | 36.26 | 36.44 | 35.96 | 36.09 | 6,828 | -0.25(-0.68%) |
Apr 14, 2022 | 36.77 | 36.77 | 36.34 | 36.34 | 3,944 | -0.35(-0.96%) |
Apr 13, 2022 | 36.16 | 36.73 | 36.16 | 36.69 | 20,837 | +0.41(+1.13%) |
Apr 12, 2022 | 36.56 | 36.77 | 36.19 | 36.28 | 11,520 | -0.02(-0.06%) |
Apr 11, 2022 | 36.30 | 36.61 | 36.30 | 36.31 | 23,475 | -0.15(-0.42%) |
Apr 08, 2022 | 36.42 | 36.84 | 36.35 | 36.46 | 6,652 | +0.07(+0.20%) |
Apr 07, 2022 | 36.19 | 36.57 | 36.00 | 36.39 | 71,059 | -0.10(-0.26%) |
Apr 06, 2022 | 36.28 | 36.63 | 36.25 | 36.48 | 20,881 | -0.21(-0.56%) |
Apr 05, 2022 | 37.05 | 37.30 | 36.61 | 36.69 | 31,012 | -0.49(-1.32%) |
Apr 04, 2022 | 37.15 | 37.24 | 37.04 | 37.18 | 113,428 | +0.02(+0.06%) |