Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.84 | 34.72 | 33.61 | 34.66 | 117,404 | +0.73(+2.15%) |
Jun 29, 2022 | 35.50 | 35.50 | 33.86 | 33.93 | 67,803 | -1.64(-4.62%) |
Jun 28, 2022 | 35.83 | 36.03 | 35.26 | 35.57 | 68,878 | -0.17(-0.46%) |
Jun 27, 2022 | 34.70 | 35.99 | 34.47 | 35.74 | 149,076 | +1.43(+4.17%) |
Jun 24, 2022 | 36.23 | 36.67 | 34.29 | 34.31 | 947,356 | -1.79(-4.96%) |
Jun 23, 2022 | 36.96 | 37.41 | 35.92 | 36.10 | 90,085 | -0.71(-1.93%) |
Jun 22, 2022 | 37.18 | 37.61 | 36.53 | 36.81 | 117,626 | -0.64(-1.72%) |
Jun 21, 2022 | 37.39 | 38.03 | 37.06 | 37.45 | 96,554 | +0.40(+1.09%) |
Jun 17, 2022 | 37.14 | 38.57 | 36.88 | 37.05 | 67,503 | -0.01(-0.03%) |
Jun 16, 2022 | 38.04 | 38.04 | 36.77 | 37.06 | 106,445 | -1.08(-2.84%) |
Jun 15, 2022 | 37.74 | 38.73 | 37.34 | 38.14 | 47,755 | +0.73(+1.95%) |
Jun 14, 2022 | 37.74 | 38.89 | 36.81 | 37.41 | 65,362 | -0.13(-0.36%) |
Jun 13, 2022 | 39.36 | 39.36 | 37.38 | 37.55 | 105,134 | -2.20(-5.53%) |
Jun 10, 2022 | 40.56 | 40.81 | 39.75 | 39.75 | 56,418 | -0.84(-2.08%) |
Jun 09, 2022 | 40.80 | 41.37 | 40.14 | 40.59 | 54,847 | -0.07(-0.17%) |
Jun 08, 2022 | 40.49 | 41.02 | 40.09 | 40.66 | 48,191 | +0.29(+0.71%) |
Jun 07, 2022 | 41.19 | 41.19 | 39.00 | 40.37 | 102,334 | -0.78(-1.89%) |
Jun 06, 2022 | 40.66 | 41.43 | 40.39 | 41.15 | 106,438 | +0.84(+2.10%) |
Jun 03, 2022 | 40.42 | 41.53 | 39.81 | 40.30 | 125,700 | -0.24(-0.59%) |
Jun 02, 2022 | 40.18 | 40.74 | 39.62 | 40.54 | 58,893 | +0.30(+0.74%) |
Jun 01, 2022 | 40.80 | 40.80 | 39.84 | 40.25 | 63,518 | -0.24(-0.59%) |
May 31, 2022 | 39.79 | 40.52 | 39.47 | 40.49 | 78,529 | +0.96(+2.43%) |
May 27, 2022 | 40.67 | 40.92 | 39.13 | 39.53 | 76,518 | -0.83(-2.05%) |
May 26, 2022 | 40.80 | 40.83 | 40.00 | 40.35 | 56,203 | -0.39(-0.97%) |
May 25, 2022 | 40.78 | 40.87 | 39.84 | 40.74 | 76,225 | +0.17(+0.43%) |
May 24, 2022 | 39.38 | 41.04 | 39.36 | 40.57 | 88,132 | +0.84(+2.13%) |
May 23, 2022 | 39.05 | 40.21 | 38.85 | 39.73 | 68,884 | +0.68(+1.75%) |
May 20, 2022 | 38.47 | 39.05 | 37.98 | 39.05 | 47,156 | +0.91(+2.39%) |
May 19, 2022 | 38.18 | 38.87 | 37.45 | 38.13 | 52,776 | -0.43(-1.12%) |
May 18, 2022 | 40.01 | 40.01 | 37.92 | 38.57 | 63,572 | -1.45(-3.62%) |
May 17, 2022 | 39.78 | 40.79 | 39.08 | 40.01 | 63,761 | +0.09(+0.22%) |
May 16, 2022 | 39.60 | 40.01 | 39.23 | 39.93 | 76,018 | +0.55(+1.39%) |
May 13, 2022 | 39.42 | 39.77 | 39.02 | 39.38 | 49,842 | +0.35(+0.89%) |
May 12, 2022 | 39.17 | 39.27 | 38.49 | 39.04 | 82,212 | -0.15(-0.39%) |
May 11, 2022 | 38.56 | 39.83 | 38.36 | 39.19 | 58,885 | +0.86(+2.25%) |
May 10, 2022 | 37.62 | 38.86 | 37.06 | 38.33 | 83,167 | +1.30(+3.50%) |
May 09, 2022 | 37.87 | 37.87 | 36.17 | 37.03 | 93,201 | -0.84(-2.23%) |
May 06, 2022 | 37.79 | 37.88 | 37.01 | 37.87 | 46,790 | -0.16(-0.43%) |
May 05, 2022 | 38.71 | 40.52 | 37.67 | 38.04 | 68,151 | -0.89(-2.29%) |
May 04, 2022 | 38.66 | 39.28 | 38.07 | 38.93 | 49,302 | +0.58(+1.50%) |
May 03, 2022 | 38.17 | 38.85 | 37.93 | 38.35 | 45,318 | +0.41(+1.09%) |
May 02, 2022 | 38.09 | 38.87 | 37.73 | 37.94 | 63,949 | -0.14(-0.38%) |
Apr 29, 2022 | 38.45 | 38.64 | 37.92 | 38.09 | 36,842 | -0.60(-1.56%) |
Apr 28, 2022 | 38.27 | 38.95 | 37.56 | 38.69 | 34,394 | +0.46(+1.21%) |
Apr 27, 2022 | 37.61 | 38.74 | 37.43 | 38.23 | 54,732 | +0.62(+1.66%) |
Apr 26, 2022 | 37.54 | 38.36 | 37.26 | 37.61 | 72,028 | +0.05(+0.13%) |
Apr 25, 2022 | 37.78 | 37.78 | 36.05 | 37.56 | 81,250 | -0.27(-0.71%) |
Apr 22, 2022 | 38.81 | 38.81 | 37.07 | 37.83 | 78,589 | -0.82(-2.11%) |
Apr 21, 2022 | 41.28 | 41.28 | 38.45 | 38.64 | 127,029 | -2.64(-6.40%) |
Apr 20, 2022 | 41.20 | 41.91 | 40.85 | 41.28 | 86,554 | -0.08(-0.19%) |
Apr 19, 2022 | 41.10 | 41.67 | 40.39 | 41.36 | 107,356 | +0.39(+0.96%) |
Apr 18, 2022 | 38.95 | 41.08 | 38.77 | 40.97 | 212,757 | +2.22(+5.72%) |
Apr 14, 2022 | 37.73 | 38.83 | 37.73 | 38.75 | 83,236 | +1.07(+2.83%) |
Apr 13, 2022 | 37.50 | 37.86 | 37.26 | 37.68 | 49,245 | +0.21(+0.56%) |
Apr 12, 2022 | 36.41 | 37.76 | 36.39 | 37.47 | 65,999 | +0.90(+2.47%) |
Apr 11, 2022 | 37.43 | 37.49 | 36.48 | 36.57 | 72,251 | -0.82(-2.18%) |
Apr 08, 2022 | 36.48 | 37.68 | 36.35 | 37.38 | 88,221 | +1.19(+3.29%) |
Apr 07, 2022 | 36.76 | 36.95 | 35.93 | 36.19 | 42,019 | -0.49(-1.33%) |
Apr 06, 2022 | 35.84 | 36.68 | 35.63 | 36.68 | 64,575 | +0.75(+2.08%) |
Apr 05, 2022 | 35.88 | 36.16 | 35.38 | 35.93 | 39,253 | +0.18(+0.51%) |
Apr 04, 2022 | 36.40 | 36.40 | 35.68 | 35.75 | 44,048 | -0.71(-1.95%) |