Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.82 | 36.55 | 35.42 | 36.36 | 177,511 | +0.17(+0.47%) |
Jun 29, 2022 | 36.25 | 36.43 | 35.72 | 36.19 | 157,679 | -0.06(-0.17%) |
Jun 28, 2022 | 36.91 | 37.25 | 36.06 | 36.25 | 188,399 | -0.44(-1.20%) |
Jun 27, 2022 | 37.10 | 37.59 | 36.68 | 36.69 | 148,831 | -0.24(-0.65%) |
Jun 24, 2022 | 36.64 | 37.52 | 36.35 | 36.93 | 975,743 | +0.41(+1.12%) |
Jun 23, 2022 | 36.19 | 36.72 | 35.97 | 36.52 | 210,960 | +0.34(+0.94%) |
Jun 22, 2022 | 35.70 | 36.34 | 35.25 | 36.18 | 271,492 | +0.28(+0.78%) |
Jun 21, 2022 | 36.43 | 37.21 | 35.77 | 35.90 | 427,285 | -0.09(-0.25%) |
Jun 17, 2022 | 35.26 | 36.07 | 34.81 | 35.99 | 1,625,039 | +1.33(+3.84%) |
Jun 16, 2022 | 34.83 | 34.91 | 34.22 | 34.66 | 621,626 | -0.79(-2.23%) |
Jun 15, 2022 | 35.64 | 35.86 | 34.96 | 35.45 | 458,810 | +0.07(+0.20%) |
Jun 14, 2022 | 35.53 | 35.88 | 35.07 | 35.38 | 297,537 | -0.03(-0.08%) |
Jun 13, 2022 | 35.33 | 35.63 | 34.99 | 35.41 | 471,646 | -0.45(-1.25%) |
Jun 10, 2022 | 36.71 | 36.77 | 35.85 | 35.86 | 214,410 | -1.07(-2.90%) |
Jun 09, 2022 | 37.02 | 37.35 | 36.57 | 36.93 | 250,540 | -0.23(-0.62%) |
Jun 08, 2022 | 36.81 | 37.20 | 36.43 | 37.16 | 300,448 | +0.29(+0.79%) |
Jun 07, 2022 | 36.24 | 36.89 | 35.98 | 36.87 | 229,716 | +0.35(+0.96%) |
Jun 06, 2022 | 36.54 | 36.83 | 36.11 | 36.52 | 258,983 | +0.02(+0.05%) |
Jun 03, 2022 | 37.03 | 37.44 | 36.23 | 36.50 | 177,420 | -0.62(-1.67%) |
Jun 02, 2022 | 37.01 | 37.12 | 36.55 | 37.12 | 204,215 | +0.06(+0.16%) |
Jun 01, 2022 | 37.00 | 37.35 | 36.44 | 37.06 | 261,951 | +0.06(+0.16%) |
May 31, 2022 | 37.10 | 37.39 | 36.57 | 37.00 | 295,701 | -0.40(-1.07%) |
May 27, 2022 | 37.33 | 37.67 | 37.15 | 37.40 | 156,548 | +0.20(+0.54%) |
May 26, 2022 | 36.76 | 37.46 | 36.44 | 37.20 | 210,511 | +0.66(+1.81%) |
May 25, 2022 | 36.77 | 37.10 | 36.34 | 36.54 | 208,124 | -0.20(-0.54%) |
May 24, 2022 | 36.69 | 37.00 | 36.24 | 36.74 | 228,756 | -0.10(-0.27%) |
May 23, 2022 | 37.38 | 37.55 | 36.73 | 36.84 | 233,390 | -0.08(-0.22%) |
May 20, 2022 | 36.82 | 37.04 | 36.39 | 36.92 | 275,342 | +0.27(+0.74%) |
May 19, 2022 | 36.67 | 36.92 | 36.11 | 36.65 | 370,013 | -0.33(-0.89%) |
May 18, 2022 | 37.82 | 37.90 | 36.84 | 36.98 | 464,370 | -0.89(-2.35%) |
May 17, 2022 | 37.96 | 38.51 | 37.60 | 37.87 | 274,890 | +0.17(+0.45%) |
May 16, 2022 | 38.14 | 38.28 | 37.32 | 37.70 | 333,378 | -0.45(-1.18%) |
May 13, 2022 | 38.53 | 39.07 | 37.73 | 38.15 | 505,880 | -0.29(-0.75%) |
May 12, 2022 | 38.91 | 39.41 | 37.94 | 38.44 | 384,258 | -0.44(-1.13%) |
May 11, 2022 | 39.41 | 40.20 | 38.63 | 38.88 | 456,593 | -0.24(-0.61%) |
May 10, 2022 | 39.91 | 40.30 | 37.82 | 39.12 | 567,512 | -1.80(-4.40%) |
May 09, 2022 | 41.40 | 41.88 | 40.61 | 40.92 | 308,506 | -0.91(-2.18%) |
May 06, 2022 | 42.16 | 42.46 | 41.45 | 41.83 | 216,606 | -0.54(-1.27%) |
May 05, 2022 | 42.65 | 43.13 | 42.02 | 42.37 | 199,573 | -0.52(-1.21%) |
May 04, 2022 | 41.94 | 43.05 | 41.73 | 42.89 | 196,233 | +0.97(+2.31%) |
May 03, 2022 | 41.95 | 42.27 | 41.55 | 41.92 | 216,978 | +0.01(+0.02%) |
May 02, 2022 | 42.12 | 42.41 | 41.42 | 41.91 | 306,897 | -0.12(-0.29%) |
Apr 29, 2022 | 42.38 | 42.80 | 41.77 | 42.03 | 239,824 | -0.66(-1.55%) |
Apr 28, 2022 | 42.35 | 42.84 | 41.52 | 42.69 | 171,369 | +0.55(+1.31%) |
Apr 27, 2022 | 42.89 | 42.97 | 41.71 | 42.14 | 357,753 | -0.74(-1.73%) |
Apr 26, 2022 | 43.64 | 43.64 | 42.87 | 42.88 | 264,934 | -1.08(-2.46%) |
Apr 25, 2022 | 43.25 | 44.03 | 42.52 | 43.96 | 257,176 | +0.60(+1.38%) |
Apr 22, 2022 | 43.63 | 43.76 | 43.03 | 43.36 | 271,726 | -0.48(-1.09%) |
Apr 21, 2022 | 44.45 | 44.48 | 43.57 | 43.84 | 283,302 | -0.54(-1.22%) |
Apr 20, 2022 | 45.22 | 45.37 | 44.12 | 44.38 | 332,239 | -0.51(-1.14%) |
Apr 19, 2022 | 44.83 | 45.15 | 44.71 | 44.89 | 392,045 | +0.17(+0.38%) |
Apr 18, 2022 | 44.40 | 45.07 | 44.13 | 44.72 | 180,240 | +0.00(+0.00%) |
Apr 14, 2022 | 44.90 | 45.21 | 44.61 | 44.72 | 194,941 | +0.07(+0.16%) |
Apr 13, 2022 | 44.54 | 44.92 | 44.22 | 44.65 | 207,806 | +0.11(+0.25%) |
Apr 12, 2022 | 44.85 | 45.35 | 44.40 | 44.54 | 241,210 | -0.34(-0.76%) |
Apr 11, 2022 | 44.58 | 45.39 | 43.86 | 44.88 | 208,940 | +0.14(+0.31%) |
Apr 08, 2022 | 44.50 | 45.14 | 44.45 | 44.74 | 214,729 | +0.24(+0.54%) |
Apr 07, 2022 | 44.95 | 45.31 | 44.26 | 44.50 | 241,677 | -0.46(-1.02%) |
Apr 06, 2022 | 44.19 | 45.13 | 44.19 | 44.96 | 323,770 | +0.75(+1.70%) |
Apr 05, 2022 | 44.19 | 44.92 | 44.15 | 44.21 | 205,595 | -0.07(-0.16%) |
Apr 04, 2022 | 45.22 | 45.63 | 44.19 | 44.28 | 301,590 | -1.14(-2.51%) |