Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.60 | 29.99 | 28.60 | 29.15 | 749 | -0.35(-1.19%) |
Jun 29, 2022 | 29.35 | 29.50 | 29.35 | 29.50 | 1,825 | -0.55(-1.83%) |
Jun 28, 2022 | 29.35 | 30.05 | 29.35 | 30.05 | 793 | +0.43(+1.44%) |
Jun 24, 2022 | 29.62 | 108 | +0.17(+0.59%) | |||
Jun 23, 2022 | 29.72 | 29.72 | 28.81 | 29.45 | 3,891 | -0.59(-1.96%) |
Jun 22, 2022 | 30.76 | 30.76 | 30.00 | 30.04 | 555 | -1.92(-6.01%) |
Jun 21, 2022 | 32.00 | 32.00 | 31.77 | 31.96 | 2,751 | -0.39(-1.21%) |
Jun 17, 2022 | 32.35 | 32.95 | 32.35 | 32.35 | 1,364 | -0.63(-1.91%) |
Jun 16, 2022 | 33.45 | 33.45 | 32.98 | 32.98 | 1,400 | +0.62(+1.93%) |
Jun 15, 2022 | 33.62 | 33.62 | 31.68 | 32.35 | 1,048 | -0.69(-2.07%) |
Jun 14, 2022 | 33.50 | 33.84 | 33.04 | 33.04 | 3,072 | -0.81(-2.39%) |
Jun 13, 2022 | 33.89 | 33.99 | 33.35 | 33.85 | 7,448 | -1.54(-4.35%) |
Jun 10, 2022 | 34.70 | 35.39 | 34.70 | 35.39 | 467 | -0.14(-0.39%) |
Jun 09, 2022 | 35.81 | 36.06 | 35.53 | 35.53 | 612 | +0.34(+0.97%) |
Jun 08, 2022 | 35.19 | 35.19 | 35.19 | 35.19 | 313 | +0.54(+1.56%) |
Jun 06, 2022 | 34.65 | 6,100 | +0.63(+1.85%) | |||
Jun 03, 2022 | 34.62 | 34.62 | 33.93 | 34.02 | 2,016 | -0.86(-2.46%) |
Jun 02, 2022 | 34.88 | 34.88 | 34.88 | 34.88 | 489 | +0.37(+1.08%) |
Jun 01, 2022 | 35.06 | 35.06 | 34.51 | 34.51 | 2,604 | +0.02(+0.06%) |
May 31, 2022 | 34.13 | 34.48 | 34.13 | 34.48 | 1,017 | -0.91(-2.58%) |
May 27, 2022 | 35.11 | 35.40 | 35.11 | 35.40 | 554 | -0.05(-0.16%) |
May 26, 2022 | 35.57 | 35.60 | 35.45 | 35.45 | 755 | -0.09(-0.27%) |
May 25, 2022 | 35.57 | 35.71 | 35.55 | 35.55 | 2,632 | +1.21(+3.52%) |
May 23, 2022 | 34.34 | 135 | +0.27(+0.78%) | |||
May 20, 2022 | 34.00 | 34.08 | 34.00 | 34.08 | 1,021 | +0.72(+2.14%) |
May 19, 2022 | 33.17 | 33.44 | 32.83 | 33.36 | 2,168 | +0.24(+0.72%) |
May 18, 2022 | 33.12 | 33.12 | 33.12 | 33.12 | 805 | -0.28(-0.84%) |
May 17, 2022 | 33.14 | 33.40 | 33.00 | 33.40 | 3,341 | +0.38(+1.15%) |
May 16, 2022 | 33.13 | 33.13 | 33.02 | 33.02 | 552 | -0.24(-0.72%) |
May 13, 2022 | 32.45 | 33.26 | 32.45 | 33.26 | 1,375 | +1.26(+3.94%) |
May 12, 2022 | 31.50 | 32.00 | 31.50 | 32.00 | 4,443 | +0.30(+0.95%) |
May 11, 2022 | 31.70 | 32.09 | 31.70 | 31.70 | 1,706 | -0.05(-0.16%) |
May 10, 2022 | 32.55 | 32.55 | 31.52 | 31.75 | 2,903 | -1.53(-4.59%) |
May 09, 2022 | 33.50 | 33.50 | 32.89 | 33.28 | 4,098 | -0.87(-2.55%) |
May 06, 2022 | 34.36 | 34.56 | 33.80 | 34.15 | 10,058 | +0.75(+2.25%) |
May 05, 2022 | 34.02 | 34.02 | 33.40 | 33.40 | 916 | -1.23(-3.55%) |
May 04, 2022 | 34.63 | 34.63 | 34.63 | 34.63 | 293 | +0.80(+2.36%) |
May 03, 2022 | 32.96 | 33.83 | 32.96 | 33.83 | 720 | +0.07(+0.22%) |
May 02, 2022 | 34.73 | 34.73 | 33.76 | 33.76 | 1,956 | -0.64(-1.87%) |
Apr 29, 2022 | 33.39 | 34.40 | 33.39 | 34.40 | 1,434 | +0.95(+2.82%) |
Apr 28, 2022 | 33.35 | 33.45 | 33.20 | 33.45 | 1,107 | +0.10(+0.31%) |
Apr 27, 2022 | 33.13 | 33.41 | 33.13 | 33.35 | 1,351 | -0.27(-0.79%) |
Apr 26, 2022 | 33.75 | 33.88 | 33.41 | 33.62 | 2,101 | -0.44(-1.29%) |
Apr 25, 2022 | 33.41 | 34.05 | 33.41 | 34.05 | 2,004 | +0.02(+0.07%) |
Apr 22, 2022 | 34.07 | 34.50 | 34.03 | 34.03 | 2,144 | -0.82(-2.35%) |
Apr 21, 2022 | 35.50 | 35.50 | 34.85 | 34.85 | 29,419 | -0.80(-2.24%) |
Apr 20, 2022 | 35.47 | 35.69 | 35.02 | 35.65 | 34,262 | +0.74(+2.12%) |
Apr 19, 2022 | 36.14 | 36.14 | 34.89 | 34.91 | 4,133 | -0.34(-0.96%) |
Apr 18, 2022 | 35.25 | 35.25 | 34.50 | 35.25 | 375 | +0.36(+1.03%) |
Apr 14, 2022 | 34.89 | 34.89 | 34.89 | 34.89 | 232 | +0.67(+1.96%) |
Apr 13, 2022 | 34.00 | 34.22 | 34.00 | 34.22 | 838 | +0.35(+1.03%) |
Apr 12, 2022 | 34.85 | 34.85 | 33.55 | 33.87 | 9,407 | +0.16(+0.49%) |
Apr 11, 2022 | 33.70 | 34.00 | 33.70 | 33.70 | 746 | +0.02(+0.04%) |
Apr 08, 2022 | 33.41 | 34.58 | 33.41 | 33.69 | 5,590 | -1.46(-4.15%) |
Apr 07, 2022 | 34.85 | 35.30 | 34.85 | 35.15 | 7,443 | -0.12(-0.34%) |
Apr 06, 2022 | 35.50 | 35.50 | 35.13 | 35.27 | 4,861 | -0.73(-2.03%) |
Apr 05, 2022 | 35.92 | 36.00 | 35.50 | 36.00 | 4,142 | -0.87(-2.36%) |