Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.01 | 35.56 | 34.16 | 34.64 | 274,157 | -0.72(-2.04%) |
Jun 29, 2022 | 35.96 | 36.07 | 35.06 | 35.36 | 279,565 | -0.70(-1.93%) |
Jun 28, 2022 | 37.15 | 37.89 | 35.96 | 36.06 | 223,968 | -0.97(-2.61%) |
Jun 27, 2022 | 38.43 | 38.53 | 36.93 | 37.02 | 266,302 | -1.00(-2.63%) |
Jun 24, 2022 | 37.42 | 38.39 | 37.42 | 38.02 | 868,253 | +0.86(+2.32%) |
Jun 23, 2022 | 36.50 | 37.40 | 36.00 | 37.16 | 238,873 | +0.74(+2.03%) |
Jun 22, 2022 | 36.52 | 37.39 | 36.03 | 36.43 | 217,291 | -0.77(-2.07%) |
Jun 21, 2022 | 37.71 | 38.30 | 36.97 | 37.20 | 255,355 | +0.31(+0.84%) |
Jun 17, 2022 | 37.48 | 38.49 | 36.65 | 36.89 | 550,073 | -0.35(-0.95%) |
Jun 16, 2022 | 38.10 | 38.35 | 36.48 | 37.24 | 611,286 | -2.05(-5.22%) |
Jun 15, 2022 | 39.21 | 40.55 | 39.11 | 39.29 | 298,912 | +0.48(+1.23%) |
Jun 14, 2022 | 38.65 | 39.88 | 38.04 | 38.81 | 267,966 | +0.53(+1.39%) |
Jun 13, 2022 | 39.44 | 39.90 | 37.84 | 38.28 | 485,912 | -2.60(-6.36%) |
Jun 10, 2022 | 41.38 | 41.81 | 40.12 | 40.88 | 234,950 | -1.15(-2.73%) |
Jun 09, 2022 | 42.58 | 43.06 | 41.85 | 42.03 | 206,372 | -0.93(-2.16%) |
Jun 08, 2022 | 44.23 | 44.23 | 42.89 | 42.95 | 247,091 | -1.74(-3.89%) |
Jun 07, 2022 | 44.18 | 45.49 | 43.80 | 44.69 | 191,641 | -0.16(-0.35%) |
Jun 06, 2022 | 45.04 | 45.77 | 44.68 | 44.85 | 194,715 | +0.25(+0.57%) |
Jun 03, 2022 | 45.02 | 45.02 | 43.87 | 44.59 | 187,498 | -0.43(-0.95%) |
Jun 02, 2022 | 44.50 | 45.33 | 44.18 | 45.02 | 207,837 | +0.69(+1.55%) |
Jun 01, 2022 | 44.73 | 45.06 | 43.69 | 44.33 | 271,301 | -0.23(-0.52%) |
May 31, 2022 | 45.01 | 45.14 | 43.97 | 44.56 | 256,177 | -0.52(-1.15%) |
May 27, 2022 | 43.91 | 45.17 | 43.07 | 45.08 | 208,465 | +1.30(+2.96%) |
May 26, 2022 | 42.46 | 44.60 | 42.19 | 43.78 | 298,607 | +1.48(+3.49%) |
May 25, 2022 | 40.63 | 43.15 | 40.63 | 42.30 | 404,272 | +1.67(+4.12%) |
May 24, 2022 | 40.87 | 40.87 | 39.36 | 40.63 | 280,460 | -0.63(-1.53%) |
May 23, 2022 | 41.77 | 41.96 | 40.17 | 41.26 | 264,436 | -0.07(-0.16%) |
May 20, 2022 | 42.95 | 43.37 | 40.01 | 41.33 | 434,126 | -0.79(-1.87%) |
May 19, 2022 | 40.35 | 42.99 | 40.35 | 42.12 | 441,721 | +1.25(+3.05%) |
May 18, 2022 | 41.82 | 42.76 | 40.30 | 40.87 | 387,812 | -1.75(-4.10%) |
May 17, 2022 | 41.23 | 42.62 | 40.21 | 42.62 | 418,348 | +2.17(+5.37%) |
May 16, 2022 | 39.98 | 41.58 | 39.80 | 40.44 | 394,945 | +0.83(+2.09%) |
May 13, 2022 | 39.72 | 40.15 | 38.77 | 39.62 | 480,743 | +1.04(+2.70%) |
May 12, 2022 | 37.32 | 38.73 | 36.32 | 38.57 | 472,725 | +1.03(+2.75%) |
May 11, 2022 | 38.71 | 39.76 | 37.26 | 37.54 | 337,368 | -1.31(-3.38%) |
May 10, 2022 | 40.16 | 40.42 | 37.17 | 38.85 | 797,805 | -0.45(-1.15%) |
May 09, 2022 | 40.13 | 41.10 | 39.01 | 39.30 | 504,613 | -1.67(-4.08%) |
May 06, 2022 | 41.01 | 41.24 | 39.78 | 40.97 | 444,710 | -0.30(-0.72%) |
May 05, 2022 | 42.80 | 43.05 | 40.22 | 41.27 | 387,761 | -1.83(-4.25%) |
May 04, 2022 | 41.54 | 43.46 | 40.04 | 43.10 | 594,875 | +2.26(+5.53%) |
May 03, 2022 | 38.57 | 41.10 | 37.95 | 40.85 | 673,753 | +2.09(+5.39%) |
May 02, 2022 | 36.57 | 38.77 | 36.41 | 38.76 | 986,858 | +2.49(+6.86%) |
Apr 29, 2022 | 41.75 | 41.97 | 36.17 | 36.27 | 1,778,714 | -6.82(-15.82%) |
Apr 28, 2022 | 43.45 | 43.80 | 41.14 | 43.09 | 500,167 | +0.31(+0.73%) |
Apr 27, 2022 | 42.97 | 44.54 | 42.31 | 42.77 | 304,070 | -0.05(-0.11%) |
Apr 26, 2022 | 45.11 | 45.63 | 42.77 | 42.82 | 448,577 | -2.99(-6.52%) |
Apr 25, 2022 | 45.19 | 45.86 | 44.27 | 45.81 | 326,603 | -0.04(-0.09%) |
Apr 22, 2022 | 47.31 | 47.75 | 45.20 | 45.85 | 345,907 | -1.82(-3.82%) |
Apr 21, 2022 | 49.51 | 49.81 | 46.85 | 47.67 | 248,077 | -1.61(-3.26%) |
Apr 20, 2022 | 51.04 | 51.17 | 48.30 | 49.28 | 502,737 | -0.57(-1.14%) |
Apr 19, 2022 | 47.87 | 51.09 | 47.78 | 49.85 | 745,631 | +2.10(+4.41%) |
Apr 18, 2022 | 45.78 | 47.78 | 45.71 | 47.74 | 393,852 | +2.03(+4.44%) |
Apr 14, 2022 | 46.69 | 46.79 | 45.28 | 45.71 | 202,719 | -0.35(-0.75%) |
Apr 13, 2022 | 45.69 | 46.30 | 44.80 | 46.06 | 275,333 | +0.70(+1.54%) |
Apr 12, 2022 | 47.25 | 47.46 | 45.21 | 45.36 | 392,950 | -1.10(-2.37%) |
Apr 11, 2022 | 46.62 | 47.80 | 45.94 | 46.46 | 371,017 | -0.43(-0.92%) |
Apr 08, 2022 | 49.11 | 49.33 | 46.72 | 46.89 | 373,995 | -2.37(-4.81%) |
Apr 07, 2022 | 49.38 | 49.91 | 47.21 | 49.26 | 456,065 | -0.59(-1.18%) |
Apr 06, 2022 | 53.67 | 53.67 | 49.74 | 49.85 | 453,280 | -4.55(-8.37%) |
Apr 05, 2022 | 56.18 | 56.35 | 54.11 | 54.40 | 210,937 | -1.86(-3.30%) |
Apr 04, 2022 | 56.23 | 57.07 | 55.87 | 56.26 | 196,771 | +0.39(+0.69%) |