Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.80 | 29.51 | 28.51 | 29.51 | 251,512 | +0.31(+1.07%) |
Jun 29, 2022 | 29.64 | 29.98 | 28.92 | 29.20 | 166,728 | -0.56(-1.87%) |
Jun 28, 2022 | 30.62 | 31.11 | 29.71 | 29.76 | 150,398 | -0.44(-1.47%) |
Jun 27, 2022 | 30.02 | 30.57 | 29.52 | 30.20 | 175,999 | +0.52(+1.75%) |
Jun 24, 2022 | 29.44 | 30.33 | 29.44 | 29.68 | 383,716 | +0.46(+1.58%) |
Jun 23, 2022 | 30.31 | 30.31 | 28.77 | 29.22 | 137,520 | -0.94(-3.13%) |
Jun 22, 2022 | 30.58 | 30.85 | 29.93 | 30.16 | 164,750 | -0.80(-2.59%) |
Jun 21, 2022 | 30.74 | 31.39 | 29.73 | 30.97 | 310,315 | +0.58(+1.90%) |
Jun 17, 2022 | 31.44 | 31.56 | 30.39 | 30.39 | 885,918 | -0.76(-2.43%) |
Jun 16, 2022 | 32.33 | 32.33 | 30.89 | 31.15 | 232,232 | -1.71(-5.20%) |
Jun 15, 2022 | 33.15 | 33.68 | 32.51 | 32.85 | 182,244 | +0.15(+0.46%) |
Jun 14, 2022 | 33.75 | 33.75 | 32.29 | 32.70 | 188,610 | -0.44(-1.33%) |
Jun 13, 2022 | 33.68 | 33.82 | 32.55 | 33.14 | 206,219 | -0.87(-2.57%) |
Jun 10, 2022 | 34.98 | 35.20 | 33.62 | 34.02 | 185,117 | -1.63(-4.58%) |
Jun 09, 2022 | 35.49 | 36.15 | 35.28 | 35.65 | 200,531 | -0.10(-0.29%) |
Jun 08, 2022 | 35.65 | 35.87 | 35.38 | 35.75 | 120,555 | -0.19(-0.52%) |
Jun 07, 2022 | 34.85 | 36.01 | 34.85 | 35.94 | 145,126 | +0.61(+1.73%) |
Jun 06, 2022 | 35.39 | 35.47 | 34.98 | 35.33 | 162,685 | +0.19(+0.53%) |
Jun 03, 2022 | 34.49 | 35.35 | 34.43 | 35.14 | 194,845 | +0.30(+0.86%) |
Jun 02, 2022 | 34.30 | 34.87 | 33.86 | 34.84 | 242,267 | +0.75(+2.20%) |
Jun 01, 2022 | 34.32 | 34.32 | 33.47 | 34.09 | 145,028 | +0.10(+0.30%) |
May 31, 2022 | 33.62 | 34.13 | 33.22 | 33.99 | 218,776 | -0.04(-0.11%) |
May 27, 2022 | 33.84 | 34.22 | 33.56 | 34.03 | 134,891 | +0.38(+1.14%) |
May 26, 2022 | 33.87 | 34.08 | 33.56 | 33.64 | 148,120 | +0.06(+0.17%) |
May 25, 2022 | 33.30 | 34.03 | 33.30 | 33.59 | 179,706 | +0.42(+1.27%) |
May 24, 2022 | 32.86 | 33.49 | 32.60 | 33.16 | 170,553 | +0.04(+0.11%) |
May 23, 2022 | 31.51 | 33.47 | 31.28 | 33.13 | 264,903 | +2.22(+7.20%) |
May 20, 2022 | 31.95 | 31.97 | 30.33 | 30.90 | 150,765 | -0.68(-2.14%) |
May 19, 2022 | 32.38 | 33.10 | 31.48 | 31.58 | 263,161 | -1.30(-3.97%) |
May 18, 2022 | 32.89 | 33.64 | 32.72 | 32.88 | 224,436 | -0.20(-0.60%) |
May 17, 2022 | 32.24 | 33.29 | 32.22 | 33.08 | 154,372 | +1.23(+3.86%) |
May 16, 2022 | 31.92 | 32.31 | 31.71 | 31.85 | 124,945 | +0.08(+0.24%) |
May 13, 2022 | 31.42 | 32.02 | 31.33 | 31.77 | 111,639 | +0.62(+1.99%) |
May 12, 2022 | 30.91 | 31.50 | 30.54 | 31.15 | 159,389 | +0.23(+0.73%) |
May 11, 2022 | 31.98 | 32.73 | 30.77 | 30.93 | 203,352 | -0.87(-2.74%) |
May 10, 2022 | 33.14 | 33.18 | 31.59 | 31.80 | 221,882 | -0.95(-2.89%) |
May 09, 2022 | 32.38 | 32.97 | 32.38 | 32.75 | 282,380 | -0.02(-0.06%) |
May 06, 2022 | 32.57 | 33.12 | 32.01 | 32.77 | 195,010 | +0.25(+0.78%) |
May 05, 2022 | 33.62 | 34.17 | 32.12 | 32.52 | 214,515 | -1.37(-4.04%) |
May 04, 2022 | 33.40 | 34.08 | 32.98 | 33.89 | 234,190 | +0.39(+1.18%) |
May 03, 2022 | 35.01 | 35.01 | 32.35 | 33.49 | 358,668 | -2.37(-6.60%) |
May 02, 2022 | 36.77 | 37.33 | 35.38 | 35.86 | 228,816 | -0.76(-2.08%) |
Apr 29, 2022 | 37.98 | 38.03 | 36.49 | 36.62 | 132,545 | -1.56(-4.08%) |
Apr 28, 2022 | 37.84 | 38.45 | 37.21 | 38.18 | 120,188 | +0.70(+1.88%) |
Apr 27, 2022 | 37.87 | 38.43 | 37.35 | 37.47 | 223,274 | -0.45(-1.19%) |
Apr 26, 2022 | 38.54 | 38.77 | 37.57 | 37.92 | 261,941 | -0.86(-2.23%) |
Apr 25, 2022 | 40.83 | 40.84 | 38.35 | 38.79 | 280,929 | -2.49(-6.03%) |
Apr 22, 2022 | 42.36 | 42.86 | 41.20 | 41.27 | 221,500 | -1.37(-3.21%) |
Apr 21, 2022 | 42.25 | 43.65 | 42.25 | 42.64 | 242,837 | +1.24(+2.99%) |
Apr 20, 2022 | 41.47 | 42.37 | 41.38 | 41.41 | 203,675 | +0.03(+0.07%) |
Apr 19, 2022 | 40.16 | 41.46 | 40.16 | 41.38 | 213,265 | +1.35(+3.38%) |
Apr 18, 2022 | 39.80 | 40.61 | 39.72 | 40.03 | 163,717 | -0.02(-0.05%) |
Apr 14, 2022 | 39.53 | 40.34 | 39.49 | 40.04 | 98,289 | +0.63(+1.60%) |
Apr 13, 2022 | 38.98 | 39.76 | 38.96 | 39.42 | 192,275 | +0.45(+1.16%) |
Apr 12, 2022 | 38.93 | 39.72 | 38.74 | 38.96 | 229,640 | +0.31(+0.80%) |
Apr 11, 2022 | 38.56 | 39.09 | 38.47 | 38.65 | 226,224 | +0.18(+0.46%) |
Apr 08, 2022 | 39.65 | 39.71 | 38.34 | 38.48 | 173,295 | -1.31(-3.30%) |
Apr 07, 2022 | 39.52 | 39.97 | 39.05 | 39.79 | 180,164 | +0.46(+1.17%) |
Apr 06, 2022 | 39.66 | 39.77 | 38.93 | 39.33 | 245,912 | -0.51(-1.27%) |
Apr 05, 2022 | 40.75 | 40.90 | 39.57 | 39.84 | 202,099 | -0.83(-2.03%) |
Apr 04, 2022 | 40.78 | 40.78 | 39.97 | 40.66 | 176,899 | +0.07(+0.16%) |