Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.37 | 35.52 | 31.38 | 34.06 | 346,406 | -1.10(-3.13%) |
Jun 29, 2022 | 35.33 | 35.52 | 34.52 | 35.16 | 363,704 | -0.52(-1.46%) |
Jun 28, 2022 | 37.11 | 37.17 | 35.52 | 35.68 | 333,469 | -1.09(-2.96%) |
Jun 27, 2022 | 37.04 | 37.04 | 36.08 | 36.77 | 552,405 | -0.14(-0.38%) |
Jun 24, 2022 | 34.62 | 37.17 | 34.62 | 36.91 | 1,976,002 | +2.83(+8.30%) |
Jun 23, 2022 | 32.52 | 34.09 | 32.17 | 34.08 | 698,364 | +1.52(+4.67%) |
Jun 22, 2022 | 31.90 | 32.77 | 31.87 | 32.56 | 377,740 | +0.30(+0.93%) |
Jun 21, 2022 | 32.27 | 32.69 | 31.91 | 32.26 | 648,444 | +0.82(+2.61%) |
Jun 17, 2022 | 31.98 | 31.98 | 30.94 | 31.44 | 980,026 | -0.33(-1.04%) |
Jun 16, 2022 | 33.00 | 33.14 | 30.88 | 31.77 | 780,616 | -2.20(-6.48%) |
Jun 15, 2022 | 34.14 | 34.70 | 33.44 | 33.97 | 317,210 | +0.12(+0.35%) |
Jun 14, 2022 | 34.01 | 34.49 | 33.40 | 33.85 | 332,071 | -0.16(-0.47%) |
Jun 13, 2022 | 35.00 | 35.19 | 33.77 | 34.01 | 401,917 | -2.23(-6.15%) |
Jun 10, 2022 | 36.61 | 36.83 | 36.10 | 36.24 | 297,333 | -1.35(-3.59%) |
Jun 09, 2022 | 38.06 | 38.26 | 37.47 | 37.59 | 217,794 | -0.65(-1.70%) |
Jun 08, 2022 | 38.45 | 38.86 | 38.16 | 38.24 | 241,374 | -0.59(-1.52%) |
Jun 07, 2022 | 38.10 | 39.03 | 37.64 | 38.83 | 224,846 | +0.09(+0.23%) |
Jun 06, 2022 | 38.63 | 38.94 | 38.15 | 38.74 | 300,147 | +0.44(+1.15%) |
Jun 03, 2022 | 37.92 | 38.45 | 37.55 | 38.30 | 281,075 | -0.05(-0.13%) |
Jun 02, 2022 | 37.37 | 38.59 | 36.81 | 38.35 | 427,605 | +0.95(+2.54%) |
Jun 01, 2022 | 37.67 | 38.06 | 36.67 | 37.40 | 390,342 | -0.30(-0.80%) |
May 31, 2022 | 37.82 | 38.00 | 37.17 | 37.70 | 491,504 | +0.00(+0.00%) |
May 27, 2022 | 38.17 | 38.61 | 37.69 | 37.70 | 445,394 | -0.10(-0.26%) |
May 26, 2022 | 36.98 | 38.14 | 36.24 | 37.80 | 497,197 | +1.26(+3.45%) |
May 25, 2022 | 36.65 | 37.11 | 35.92 | 36.54 | 437,975 | -0.21(-0.57%) |
May 24, 2022 | 36.16 | 37.00 | 35.37 | 36.75 | 524,471 | -0.11(-0.30%) |
May 23, 2022 | 36.85 | 37.15 | 36.12 | 36.86 | 518,088 | +0.57(+1.57%) |
May 20, 2022 | 36.61 | 36.67 | 35.71 | 36.29 | 470,874 | +0.23(+0.64%) |
May 19, 2022 | 35.21 | 36.69 | 34.87 | 36.06 | 596,568 | +0.57(+1.61%) |
May 18, 2022 | 36.29 | 36.80 | 35.25 | 35.49 | 431,229 | -1.51(-4.08%) |
May 17, 2022 | 36.71 | 37.64 | 36.39 | 37.00 | 472,572 | +1.27(+3.55%) |
May 16, 2022 | 35.80 | 36.35 | 35.30 | 35.73 | 222,606 | -0.49(-1.35%) |
May 13, 2022 | 35.27 | 36.93 | 35.27 | 36.22 | 549,325 | +1.56(+4.50%) |
May 12, 2022 | 34.14 | 35.15 | 33.37 | 34.66 | 373,406 | +0.48(+1.40%) |
May 11, 2022 | 34.83 | 35.81 | 33.20 | 34.18 | 368,713 | -0.82(-2.34%) |
May 10, 2022 | 35.94 | 36.23 | 34.26 | 35.00 | 578,377 | -0.01(-0.03%) |
May 09, 2022 | 36.56 | 37.20 | 34.91 | 35.01 | 585,962 | -2.25(-6.04%) |
May 06, 2022 | 38.47 | 39.91 | 36.63 | 37.26 | 428,680 | -1.69(-4.34%) |
May 05, 2022 | 41.26 | 41.37 | 38.17 | 38.95 | 669,088 | -2.85(-6.82%) |
May 04, 2022 | 40.21 | 41.95 | 39.19 | 41.80 | 428,701 | +1.45(+3.59%) |
May 03, 2022 | 40.61 | 41.04 | 39.93 | 40.35 | 280,705 | -0.02(-0.05%) |
May 02, 2022 | 39.31 | 40.55 | 39.13 | 40.37 | 379,587 | +0.92(+2.33%) |
Apr 29, 2022 | 39.91 | 40.38 | 39.22 | 39.45 | 527,175 | -0.43(-1.08%) |
Apr 28, 2022 | 39.19 | 40.08 | 38.20 | 39.88 | 480,251 | +1.23(+3.18%) |
Apr 27, 2022 | 38.37 | 39.27 | 38.10 | 38.65 | 460,005 | +0.14(+0.36%) |
Apr 26, 2022 | 40.09 | 40.09 | 38.41 | 38.51 | 357,444 | -2.14(-5.26%) |
Apr 25, 2022 | 40.38 | 40.74 | 39.67 | 40.65 | 381,560 | -0.29(-0.71%) |
Apr 22, 2022 | 41.96 | 42.02 | 40.73 | 40.94 | 458,001 | -1.24(-2.94%) |
Apr 21, 2022 | 43.87 | 44.00 | 42.09 | 42.18 | 313,897 | -1.17(-2.70%) |
Apr 20, 2022 | 43.95 | 44.09 | 43.00 | 43.35 | 231,983 | -0.04(-0.09%) |
Apr 19, 2022 | 42.13 | 43.57 | 41.81 | 43.39 | 411,992 | +1.22(+2.89%) |
Apr 18, 2022 | 42.58 | 42.58 | 41.51 | 42.17 | 257,496 | -0.69(-1.61%) |
Apr 14, 2022 | 42.78 | 43.45 | 42.40 | 42.86 | 447,259 | +0.18(+0.42%) |
Apr 13, 2022 | 41.76 | 42.93 | 41.51 | 42.68 | 400,849 | +0.67(+1.59%) |
Apr 12, 2022 | 42.63 | 43.55 | 41.96 | 42.01 | 371,086 | -0.80(-1.87%) |
Apr 11, 2022 | 42.82 | 43.55 | 42.36 | 42.81 | 393,569 | -0.19(-0.44%) |
Apr 08, 2022 | 42.57 | 43.41 | 42.28 | 43.00 | 355,248 | +0.35(+0.82%) |
Apr 07, 2022 | 43.10 | 43.24 | 42.15 | 42.65 | 342,993 | -0.75(-1.73%) |
Apr 06, 2022 | 44.14 | 44.61 | 42.24 | 43.40 | 374,067 | -1.40(-3.12%) |
Apr 05, 2022 | 45.10 | 45.69 | 44.37 | 44.80 | 379,117 | -0.80(-1.75%) |
Apr 04, 2022 | 45.88 | 46.52 | 45.47 | 45.60 | 240,096 | -0.42(-0.91%) |