Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.70 | 34.12 | 33.22 | 33.69 | 260,826 | -0.53(-1.55%) |
Jun 29, 2022 | 34.73 | 34.73 | 33.77 | 34.22 | 216,806 | -0.50(-1.44%) |
Jun 28, 2022 | 35.70 | 35.96 | 34.67 | 34.72 | 202,414 | -0.70(-1.98%) |
Jun 27, 2022 | 35.31 | 35.77 | 35.14 | 35.42 | 205,685 | +0.36(+1.03%) |
Jun 24, 2022 | 34.32 | 35.10 | 34.23 | 35.06 | 282,077 | +1.09(+3.21%) |
Jun 23, 2022 | 33.84 | 34.06 | 33.40 | 33.97 | 151,805 | +0.16(+0.47%) |
Jun 22, 2022 | 33.66 | 34.20 | 33.60 | 33.81 | 207,397 | -0.30(-0.88%) |
Jun 21, 2022 | 34.34 | 34.62 | 33.93 | 34.11 | 286,822 | +0.31(+0.92%) |
Jun 17, 2022 | 33.66 | 34.07 | 33.26 | 33.80 | 211,179 | +0.29(+0.87%) |
Jun 16, 2022 | 34.86 | 34.93 | 33.27 | 33.51 | 183,772 | -2.28(-6.37%) |
Jun 15, 2022 | 35.80 | 36.25 | 35.24 | 35.79 | 192,802 | +0.39(+1.10%) |
Jun 14, 2022 | 35.29 | 35.74 | 35.11 | 35.40 | 325,789 | +0.38(+1.09%) |
Jun 13, 2022 | 35.82 | 36.14 | 34.87 | 35.02 | 346,017 | -1.98(-5.35%) |
Jun 10, 2022 | 37.61 | 37.82 | 36.85 | 37.00 | 247,108 | -1.31(-3.42%) |
Jun 09, 2022 | 38.58 | 38.88 | 38.28 | 38.31 | 134,062 | -0.47(-1.21%) |
Jun 08, 2022 | 39.53 | 39.53 | 38.60 | 38.78 | 255,552 | -0.90(-2.27%) |
Jun 07, 2022 | 38.82 | 39.70 | 38.80 | 39.68 | 214,509 | +0.48(+1.22%) |
Jun 06, 2022 | 39.12 | 39.29 | 38.57 | 39.20 | 139,859 | +0.47(+1.21%) |
Jun 03, 2022 | 38.71 | 38.77 | 38.38 | 38.73 | 288,519 | -0.28(-0.72%) |
Jun 02, 2022 | 38.23 | 39.09 | 38.23 | 39.01 | 140,278 | +0.75(+1.96%) |
Jun 01, 2022 | 38.64 | 38.73 | 37.69 | 38.26 | 237,861 | -0.05(-0.13%) |
May 31, 2022 | 38.77 | 38.88 | 38.16 | 38.31 | 137,422 | -0.67(-1.72%) |
May 27, 2022 | 38.32 | 38.98 | 38.32 | 38.98 | 217,457 | +0.68(+1.78%) |
May 26, 2022 | 37.57 | 38.61 | 37.57 | 38.30 | 240,050 | +1.16(+3.12%) |
May 25, 2022 | 35.41 | 37.40 | 35.41 | 37.14 | 304,709 | +1.65(+4.65%) |
May 24, 2022 | 36.00 | 36.03 | 34.80 | 35.49 | 260,781 | -1.03(-2.82%) |
May 23, 2022 | 36.61 | 36.87 | 36.11 | 36.52 | 239,279 | +0.18(+0.50%) |
May 20, 2022 | 37.26 | 37.26 | 35.41 | 36.34 | 280,591 | -0.46(-1.25%) |
May 19, 2022 | 36.50 | 37.37 | 36.28 | 36.80 | 238,240 | -0.07(-0.19%) |
May 18, 2022 | 38.28 | 38.34 | 36.57 | 36.87 | 602,246 | -2.08(-5.34%) |
May 17, 2022 | 38.43 | 38.95 | 38.13 | 38.95 | 392,112 | +1.28(+3.40%) |
May 16, 2022 | 37.84 | 38.17 | 37.47 | 37.67 | 180,680 | -0.22(-0.58%) |
May 13, 2022 | 37.43 | 38.33 | 37.34 | 37.89 | 248,152 | +1.04(+2.82%) |
May 12, 2022 | 36.30 | 37.22 | 36.08 | 36.85 | 884,796 | +0.42(+1.15%) |
May 11, 2022 | 37.22 | 37.95 | 36.33 | 36.43 | 138,300 | -0.84(-2.25%) |
May 10, 2022 | 37.97 | 38.12 | 36.39 | 37.27 | 273,554 | -0.26(-0.69%) |
May 09, 2022 | 37.87 | 38.28 | 37.36 | 37.53 | 210,765 | -1.03(-2.67%) |
May 06, 2022 | 38.81 | 39.15 | 38.00 | 38.56 | 292,771 | -0.37(-0.95%) |
May 05, 2022 | 39.84 | 39.86 | 38.37 | 38.93 | 279,204 | -1.45(-3.59%) |
May 04, 2022 | 39.53 | 40.44 | 38.77 | 40.38 | 171,253 | +1.04(+2.64%) |
May 03, 2022 | 38.91 | 39.48 | 38.61 | 39.34 | 129,360 | +0.57(+1.47%) |
May 02, 2022 | 38.03 | 38.85 | 37.80 | 38.77 | 108,875 | +0.74(+1.95%) |
Apr 29, 2022 | 38.88 | 39.32 | 37.97 | 38.03 | 95,115 | -1.01(-2.59%) |
Apr 28, 2022 | 38.59 | 39.30 | 37.63 | 39.04 | 93,417 | +1.03(+2.71%) |
Apr 27, 2022 | 38.19 | 38.49 | 37.69 | 38.01 | 146,939 | -0.06(-0.16%) |
Apr 26, 2022 | 39.03 | 39.12 | 38.02 | 38.07 | 182,317 | -1.30(-3.30%) |
Apr 25, 2022 | 38.73 | 39.48 | 38.21 | 39.37 | 166,968 | +0.29(+0.74%) |
Apr 22, 2022 | 40.08 | 40.18 | 38.95 | 39.08 | 147,155 | -1.12(-2.79%) |
Apr 21, 2022 | 41.51 | 41.59 | 40.01 | 40.20 | 189,833 | -0.87(-2.12%) |
Apr 20, 2022 | 41.24 | 41.58 | 41.03 | 41.07 | 161,582 | +0.09(+0.22%) |
Apr 19, 2022 | 39.87 | 41.16 | 39.87 | 40.98 | 246,521 | +1.08(+2.71%) |
Apr 18, 2022 | 39.89 | 40.20 | 39.71 | 39.90 | 173,716 | +0.00(+0.00%) |
Apr 14, 2022 | 40.15 | 40.57 | 39.86 | 39.90 | 197,048 | -0.14(-0.35%) |
Apr 13, 2022 | 39.24 | 40.13 | 39.24 | 40.04 | 189,299 | +0.87(+2.22%) |
Apr 12, 2022 | 39.18 | 39.96 | 39.01 | 39.17 | 195,510 | +0.50(+1.29%) |
Apr 11, 2022 | 38.59 | 39.50 | 38.59 | 38.67 | 134,408 | -0.16(-0.41%) |
Apr 08, 2022 | 38.64 | 39.30 | 38.44 | 38.83 | 152,062 | +0.18(+0.47%) |
Apr 07, 2022 | 38.45 | 38.81 | 37.85 | 38.65 | 316,002 | +0.18(+0.47%) |
Apr 06, 2022 | 38.90 | 38.90 | 38.15 | 38.47 | 180,008 | -0.70(-1.79%) |
Apr 05, 2022 | 40.24 | 40.50 | 39.05 | 39.17 | 124,688 | -1.03(-2.56%) |
Apr 04, 2022 | 40.35 | 40.38 | 39.87 | 40.20 | 146,656 | +0.10(+0.25%) |