Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.22 | 33.85 | 33.09 | 33.68 | 62,754 | +0.17(+0.51%) |
Jun 29, 2022 | 33.69 | 33.73 | 33.38 | 33.51 | 68,866 | -0.67(-1.96%) |
Jun 28, 2022 | 34.79 | 34.82 | 34.17 | 34.18 | 77,734 | -0.88(-2.51%) |
Jun 27, 2022 | 35.07 | 35.10 | 34.82 | 35.06 | 76,106 | +0.09(+0.26%) |
Jun 24, 2022 | 34.77 | 35.14 | 34.75 | 34.97 | 50,437 | +2.01(+6.10%) |
Jun 23, 2022 | 32.71 | 33.00 | 32.39 | 32.96 | 62,386 | -0.19(-0.57%) |
Jun 22, 2022 | 32.66 | 33.42 | 32.54 | 33.15 | 72,232 | -0.18(-0.54%) |
Jun 21, 2022 | 33.54 | 33.59 | 33.32 | 33.33 | 145,030 | +0.13(+0.39%) |
Jun 17, 2022 | 33.07 | 33.88 | 32.95 | 33.20 | 65,716 | -1.34(-3.88%) |
Jun 16, 2022 | 34.22 | 34.71 | 34.03 | 34.54 | 93,315 | +0.20(+0.58%) |
Jun 15, 2022 | 34.07 | 34.58 | 33.83 | 34.34 | 99,630 | +0.28(+0.82%) |
Jun 14, 2022 | 34.31 | 34.49 | 33.85 | 34.06 | 81,725 | -0.92(-2.63%) |
Jun 13, 2022 | 34.98 | 35.21 | 34.82 | 34.98 | 80,020 | -0.78(-2.18%) |
Jun 10, 2022 | 35.83 | 35.84 | 35.23 | 35.76 | 74,281 | -0.83(-2.27%) |
Jun 09, 2022 | 37.30 | 37.30 | 36.57 | 36.59 | 54,228 | -1.03(-2.74%) |
Jun 08, 2022 | 37.54 | 37.85 | 37.34 | 37.62 | 34,683 | +0.42(+1.13%) |
Jun 07, 2022 | 36.95 | 37.29 | 36.88 | 37.20 | 298,410 | -0.24(-0.64%) |
Jun 06, 2022 | 37.63 | 38.10 | 37.38 | 37.44 | 66,463 | +0.44(+1.19%) |
Jun 03, 2022 | 37.41 | 37.46 | 36.91 | 37.00 | 142,640 | -0.84(-2.22%) |
Jun 02, 2022 | 37.31 | 37.93 | 37.17 | 37.84 | 843,231 | +0.78(+2.10%) |
Jun 01, 2022 | 37.34 | 37.34 | 36.64 | 37.06 | 315,222 | -0.66(-1.75%) |
May 31, 2022 | 37.18 | 37.76 | 37.06 | 37.72 | 403,976 | -0.59(-1.54%) |
May 27, 2022 | 38.15 | 38.37 | 38.07 | 38.31 | 50,857 | +0.72(+1.92%) |
May 26, 2022 | 37.19 | 37.72 | 37.19 | 37.59 | 42,659 | -0.08(-0.22%) |
May 25, 2022 | 37.31 | 37.81 | 37.31 | 37.67 | 44,992 | -0.09(-0.23%) |
May 24, 2022 | 37.90 | 38.18 | 37.38 | 37.76 | 49,488 | +0.25(+0.67%) |
May 23, 2022 | 37.04 | 37.61 | 37.04 | 37.51 | 65,067 | +1.02(+2.78%) |
May 20, 2022 | 36.55 | 36.78 | 36.12 | 36.49 | 133,816 | +0.96(+2.72%) |
May 19, 2022 | 34.87 | 35.95 | 34.87 | 35.53 | 94,903 | +1.52(+4.47%) |
May 18, 2022 | 34.44 | 34.60 | 34.01 | 34.01 | 62,404 | -0.69(-1.99%) |
May 17, 2022 | 34.45 | 34.76 | 34.40 | 34.70 | 73,877 | +1.05(+3.12%) |
May 16, 2022 | 33.47 | 33.73 | 33.30 | 33.65 | 90,839 | +0.45(+1.36%) |
May 13, 2022 | 33.02 | 33.54 | 33.02 | 33.20 | 127,916 | -0.11(-0.33%) |
May 12, 2022 | 33.25 | 33.41 | 33.00 | 33.31 | 84,452 | -1.77(-5.03%) |
May 11, 2022 | 35.58 | 35.95 | 35.01 | 35.08 | 61,333 | +0.21(+0.59%) |
May 10, 2022 | 35.03 | 35.20 | 34.70 | 34.87 | 115,309 | +0.43(+1.25%) |
May 09, 2022 | 34.44 | 34.80 | 34.29 | 34.44 | 78,701 | -0.44(-1.26%) |
May 06, 2022 | 34.87 | 35.05 | 34.53 | 34.88 | 95,129 | -0.76(-2.13%) |
May 05, 2022 | 36.27 | 36.34 | 35.40 | 35.64 | 68,418 | -0.40(-1.11%) |
May 04, 2022 | 35.74 | 36.11 | 35.25 | 36.04 | 97,309 | -0.52(-1.42%) |
May 03, 2022 | 36.11 | 36.84 | 36.11 | 36.56 | 93,984 | +0.33(+0.91%) |
May 02, 2022 | 36.32 | 36.63 | 35.49 | 36.23 | 116,337 | -0.83(-2.24%) |
Apr 29, 2022 | 37.51 | 37.73 | 37.03 | 37.06 | 62,211 | +0.50(+1.37%) |
Apr 28, 2022 | 36.36 | 36.65 | 36.15 | 36.56 | 72,458 | +0.71(+1.98%) |
Apr 27, 2022 | 36.05 | 36.14 | 35.49 | 35.85 | 73,520 | -0.29(-0.80%) |
Apr 26, 2022 | 37.13 | 37.13 | 36.03 | 36.14 | 72,854 | -0.98(-2.64%) |
Apr 25, 2022 | 36.62 | 37.12 | 36.56 | 37.12 | 70,408 | -0.73(-1.93%) |
Apr 22, 2022 | 38.49 | 38.54 | 37.71 | 37.85 | 49,330 | -1.07(-2.75%) |
Apr 21, 2022 | 39.47 | 39.57 | 38.92 | 38.92 | 54,232 | -0.15(-0.38%) |
Apr 20, 2022 | 38.92 | 39.41 | 38.92 | 39.07 | 41,548 | +0.22(+0.57%) |
Apr 19, 2022 | 39.06 | 39.08 | 38.56 | 38.85 | 52,457 | -0.98(-2.45%) |
Apr 18, 2022 | 40.00 | 40.53 | 39.66 | 39.83 | 72,861 | -0.58(-1.43%) |
Apr 14, 2022 | 40.38 | 40.85 | 40.17 | 40.40 | 28,964 | -0.44(-1.07%) |
Apr 13, 2022 | 40.28 | 40.84 | 40.23 | 40.84 | 36,778 | +1.17(+2.95%) |
Apr 12, 2022 | 40.32 | 40.55 | 39.52 | 39.67 | 60,929 | -0.41(-1.02%) |
Apr 11, 2022 | 40.59 | 40.63 | 40.07 | 40.08 | 101,520 | -0.66(-1.62%) |
Apr 08, 2022 | 40.40 | 40.88 | 40.11 | 40.74 | 65,079 | -1.59(-3.76%) |
Apr 07, 2022 | 42.52 | 42.74 | 41.95 | 42.33 | 50,049 | +0.15(+0.36%) |
Apr 06, 2022 | 41.55 | 42.18 | 41.30 | 42.18 | 68,017 | +0.72(+1.74%) |
Apr 05, 2022 | 41.48 | 41.69 | 41.28 | 41.46 | 56,596 | +0.16(+0.39%) |
Apr 04, 2022 | 41.70 | 41.92 | 41.09 | 41.30 | 71,013 | -0.92(-2.18%) |