Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.10 | 33.98 | 33.10 | 33.63 | 70,068 | +0.07(+0.21%) |
Jun 29, 2022 | 33.19 | 33.72 | 32.80 | 33.56 | 71,076 | +0.42(+1.27%) |
Jun 28, 2022 | 34.13 | 34.48 | 33.12 | 33.14 | 95,985 | -0.76(-2.24%) |
Jun 27, 2022 | 33.26 | 34.40 | 33.03 | 33.90 | 150,533 | +0.89(+2.70%) |
Jun 24, 2022 | 33.07 | 33.86 | 32.88 | 33.01 | 147,821 | +0.21(+0.64%) |
Jun 23, 2022 | 33.29 | 33.47 | 32.65 | 32.80 | 97,405 | -0.54(-1.62%) |
Jun 22, 2022 | 32.75 | 33.67 | 32.75 | 33.34 | 111,232 | +0.27(+0.82%) |
Jun 21, 2022 | 32.63 | 33.95 | 32.17 | 33.07 | 112,099 | +0.59(+1.82%) |
Jun 17, 2022 | 31.83 | 33.00 | 31.46 | 32.48 | 378,319 | +1.04(+3.31%) |
Jun 16, 2022 | 32.40 | 32.58 | 31.17 | 31.44 | 98,772 | -1.42(-4.32%) |
Jun 15, 2022 | 32.51 | 33.14 | 31.98 | 32.86 | 78,924 | +0.47(+1.45%) |
Jun 14, 2022 | 31.70 | 32.50 | 31.56 | 32.39 | 69,087 | +0.45(+1.41%) |
Jun 13, 2022 | 32.67 | 33.08 | 31.69 | 31.94 | 95,271 | -1.35(-4.06%) |
Jun 10, 2022 | 34.23 | 34.52 | 33.23 | 33.29 | 64,776 | -1.44(-4.15%) |
Jun 09, 2022 | 34.37 | 34.99 | 34.37 | 34.73 | 78,992 | +0.00(+0.00%) |
Jun 08, 2022 | 35.84 | 35.92 | 34.52 | 34.73 | 64,363 | -1.31(-3.63%) |
Jun 07, 2022 | 34.70 | 36.17 | 34.62 | 36.04 | 87,483 | +0.95(+2.71%) |
Jun 06, 2022 | 34.84 | 35.47 | 34.80 | 35.09 | 56,200 | +0.30(+0.86%) |
Jun 03, 2022 | 34.25 | 34.90 | 33.81 | 34.79 | 90,350 | +0.55(+1.61%) |
Jun 02, 2022 | 34.05 | 34.34 | 33.50 | 34.24 | 85,217 | +0.06(+0.18%) |
Jun 01, 2022 | 34.70 | 34.83 | 33.83 | 34.18 | 66,926 | -0.17(-0.49%) |
May 31, 2022 | 34.11 | 34.81 | 33.89 | 34.35 | 251,012 | +0.04(+0.12%) |
May 27, 2022 | 33.37 | 34.43 | 33.25 | 34.31 | 72,447 | +0.98(+2.94%) |
May 26, 2022 | 33.08 | 33.77 | 32.89 | 33.33 | 85,782 | +0.62(+1.90%) |
May 25, 2022 | 32.60 | 33.41 | 32.50 | 32.71 | 57,779 | +0.08(+0.25%) |
May 24, 2022 | 32.10 | 32.66 | 31.51 | 32.63 | 62,200 | +0.46(+1.43%) |
May 23, 2022 | 32.87 | 32.90 | 32.08 | 32.17 | 65,793 | -0.35(-1.08%) |
May 20, 2022 | 32.94 | 32.94 | 31.85 | 32.52 | 88,504 | -0.30(-0.91%) |
May 19, 2022 | 33.36 | 33.78 | 32.79 | 32.82 | 101,656 | -0.73(-2.18%) |
May 18, 2022 | 34.16 | 34.75 | 33.17 | 33.55 | 143,031 | -0.85(-2.47%) |
May 17, 2022 | 33.58 | 34.82 | 33.58 | 34.40 | 107,694 | +1.25(+3.77%) |
May 16, 2022 | 32.72 | 33.33 | 32.56 | 33.15 | 78,761 | +0.18(+0.55%) |
May 13, 2022 | 33.33 | 33.91 | 32.94 | 32.97 | 137,885 | -0.40(-1.20%) |
May 12, 2022 | 32.71 | 33.43 | 32.23 | 33.37 | 142,651 | +0.69(+2.11%) |
May 11, 2022 | 32.92 | 33.65 | 32.25 | 32.68 | 87,973 | -0.47(-1.42%) |
May 10, 2022 | 33.13 | 33.45 | 32.15 | 33.15 | 125,206 | -0.03(-0.09%) |
May 09, 2022 | 31.17 | 33.47 | 31.17 | 33.18 | 158,113 | +1.88(+6.01%) |
May 06, 2022 | 31.73 | 32.30 | 30.95 | 31.30 | 151,623 | -0.64(-2.00%) |
May 05, 2022 | 32.70 | 32.95 | 31.45 | 31.94 | 95,136 | -0.68(-2.08%) |
May 04, 2022 | 32.04 | 32.99 | 31.90 | 32.62 | 183,915 | +0.37(+1.15%) |
May 03, 2022 | 31.71 | 32.43 | 31.56 | 32.25 | 162,775 | +0.82(+2.61%) |
May 02, 2022 | 33.21 | 33.69 | 31.09 | 31.43 | 353,989 | -1.68(-5.07%) |
Apr 29, 2022 | 30.06 | 33.99 | 30.01 | 33.11 | 450,861 | +5.66(+20.62%) |
Apr 28, 2022 | 26.83 | 27.84 | 26.60 | 27.45 | 138,530 | +0.76(+2.85%) |
Apr 27, 2022 | 26.63 | 27.27 | 26.49 | 26.69 | 87,247 | +0.31(+1.18%) |
Apr 26, 2022 | 26.67 | 26.98 | 26.15 | 26.38 | 102,346 | -0.59(-2.19%) |
Apr 25, 2022 | 27.06 | 27.06 | 26.20 | 26.97 | 82,777 | -0.39(-1.43%) |
Apr 22, 2022 | 28.07 | 28.07 | 27.12 | 27.36 | 94,493 | -0.57(-2.04%) |
Apr 21, 2022 | 28.22 | 28.35 | 27.75 | 27.93 | 93,963 | -0.12(-0.43%) |
Apr 20, 2022 | 27.80 | 28.53 | 27.54 | 28.05 | 156,693 | +0.57(+2.07%) |
Apr 19, 2022 | 26.70 | 27.95 | 26.70 | 27.48 | 109,062 | +0.84(+3.15%) |
Apr 18, 2022 | 26.99 | 27.34 | 26.48 | 26.64 | 66,049 | -0.54(-1.99%) |
Apr 14, 2022 | 27.24 | 27.75 | 27.06 | 27.18 | 47,558 | -0.12(-0.44%) |
Apr 13, 2022 | 26.01 | 27.30 | 25.97 | 27.30 | 103,444 | +1.47(+5.69%) |
Apr 12, 2022 | 25.91 | 26.23 | 25.64 | 25.83 | 96,454 | +0.14(+0.54%) |
Apr 11, 2022 | 25.87 | 26.64 | 25.65 | 25.69 | 65,418 | -0.09(-0.35%) |
Apr 08, 2022 | 25.87 | 26.59 | 25.75 | 25.78 | 66,421 | -0.02(-0.08%) |
Apr 07, 2022 | 26.01 | 26.01 | 25.07 | 25.80 | 97,188 | -0.11(-0.42%) |
Apr 06, 2022 | 26.84 | 26.89 | 25.67 | 25.91 | 106,876 | -1.23(-4.53%) |
Apr 05, 2022 | 27.76 | 27.83 | 27.09 | 27.14 | 75,394 | -0.56(-2.02%) |
Apr 04, 2022 | 28.27 | 28.27 | 27.35 | 27.70 | 121,684 | -0.56(-1.98%) |