Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.23 | 33.35 | 32.43 | 32.74 | 823,082 | -0.74(-2.21%) |
Jun 29, 2022 | 34.58 | 34.83 | 33.48 | 33.48 | 1,039,273 | -0.59(-1.73%) |
Jun 28, 2022 | 33.73 | 34.19 | 33.52 | 34.07 | 960,956 | +0.78(+2.34%) |
Jun 27, 2022 | 32.73 | 33.52 | 32.38 | 33.29 | 750,326 | +0.64(+1.96%) |
Jun 24, 2022 | 32.22 | 33.00 | 32.04 | 32.65 | 1,065,523 | +0.89(+2.80%) |
Jun 23, 2022 | 32.62 | 32.75 | 31.73 | 31.76 | 794,258 | -0.51(-1.58%) |
Jun 22, 2022 | 31.46 | 32.85 | 31.28 | 32.27 | 892,520 | -1.18(-3.53%) |
Jun 21, 2022 | 33.68 | 33.95 | 33.31 | 33.45 | 843,946 | +0.33(+1.00%) |
Jun 17, 2022 | 34.38 | 34.47 | 32.65 | 33.12 | 2,732,261 | -1.71(-4.91%) |
Jun 16, 2022 | 34.32 | 35.14 | 33.78 | 34.83 | 1,240,974 | +0.16(+0.46%) |
Jun 15, 2022 | 35.17 | 35.43 | 34.41 | 34.67 | 1,216,318 | -0.59(-1.67%) |
Jun 14, 2022 | 36.19 | 36.57 | 34.75 | 35.26 | 1,122,211 | -0.48(-1.34%) |
Jun 13, 2022 | 35.36 | 36.12 | 34.76 | 35.74 | 947,356 | +0.12(+0.34%) |
Jun 10, 2022 | 35.73 | 35.91 | 35.03 | 35.62 | 619,055 | -0.32(-0.89%) |
Jun 09, 2022 | 35.96 | 36.19 | 35.83 | 35.94 | 360,167 | -0.35(-0.96%) |
Jun 08, 2022 | 35.55 | 36.35 | 35.37 | 36.29 | 1,023,589 | +0.90(+2.54%) |
Jun 07, 2022 | 34.88 | 35.46 | 34.64 | 35.39 | 914,350 | +0.51(+1.46%) |
Jun 06, 2022 | 35.25 | 35.27 | 34.71 | 34.88 | 606,382 | -0.55(-1.55%) |
Jun 03, 2022 | 34.41 | 35.49 | 34.33 | 35.43 | 831,897 | +0.95(+2.76%) |
Jun 02, 2022 | 33.98 | 34.55 | 33.78 | 34.48 | 921,250 | +0.59(+1.74%) |
Jun 01, 2022 | 34.45 | 34.65 | 33.86 | 33.89 | 1,148,301 | -0.05(-0.15%) |
May 31, 2022 | 34.99 | 35.12 | 33.67 | 33.94 | 1,870,239 | +0.17(+0.50%) |
May 27, 2022 | 33.32 | 33.83 | 33.21 | 33.77 | 389,965 | +0.45(+1.35%) |
May 26, 2022 | 32.77 | 33.53 | 32.77 | 33.32 | 561,301 | +0.73(+2.24%) |
May 25, 2022 | 32.54 | 32.70 | 32.21 | 32.59 | 290,154 | +0.18(+0.56%) |
May 24, 2022 | 32.43 | 32.71 | 32.18 | 32.41 | 485,586 | +0.02(+0.06%) |
May 23, 2022 | 32.16 | 32.46 | 31.96 | 32.39 | 652,433 | +0.11(+0.34%) |
May 20, 2022 | 32.11 | 32.35 | 31.69 | 32.28 | 440,550 | +0.42(+1.32%) |
May 19, 2022 | 30.95 | 32.14 | 30.89 | 31.86 | 610,070 | +0.57(+1.82%) |
May 18, 2022 | 32.30 | 32.30 | 31.03 | 31.29 | 1,000,333 | -0.63(-1.97%) |
May 17, 2022 | 32.79 | 33.03 | 31.82 | 31.92 | 1,103,343 | -0.85(-2.59%) |
May 16, 2022 | 31.78 | 32.87 | 31.73 | 32.77 | 1,025,839 | +0.82(+2.57%) |
May 13, 2022 | 31.56 | 31.98 | 31.35 | 31.95 | 920,479 | +0.96(+3.10%) |
May 12, 2022 | 30.70 | 31.13 | 30.49 | 30.99 | 1,697,442 | +0.33(+1.08%) |
May 11, 2022 | 30.49 | 31.02 | 30.38 | 30.66 | 2,412,237 | +1.40(+4.78%) |
May 10, 2022 | 30.35 | 30.46 | 29.14 | 29.26 | 2,617,834 | -0.88(-2.92%) |
May 09, 2022 | 31.46 | 31.53 | 30.07 | 30.14 | 2,283,152 | -2.27(-7.00%) |
May 06, 2022 | 32.30 | 32.51 | 31.80 | 32.41 | 1,776,436 | +0.64(+2.01%) |
May 05, 2022 | 32.47 | 32.54 | 31.29 | 31.77 | 1,776,665 | +0.13(+0.41%) |
May 04, 2022 | 31.29 | 31.79 | 30.97 | 31.64 | 1,391,234 | +1.44(+4.77%) |
May 03, 2022 | 30.38 | 30.77 | 29.98 | 30.20 | 881,091 | -0.83(-2.67%) |
May 02, 2022 | 29.81 | 31.05 | 29.59 | 31.03 | 1,286,550 | +0.48(+1.57%) |
Apr 29, 2022 | 31.16 | 31.53 | 30.42 | 30.55 | 1,858,503 | -0.22(-0.71%) |
Apr 28, 2022 | 30.07 | 30.85 | 29.91 | 30.77 | 1,270,221 | +0.70(+2.33%) |
Apr 27, 2022 | 29.61 | 30.18 | 29.51 | 30.07 | 2,791,266 | -0.03(-0.10%) |
Apr 26, 2022 | 29.72 | 30.31 | 29.33 | 30.10 | 3,029,510 | +0.67(+2.28%) |
Apr 25, 2022 | 28.71 | 29.55 | 28.44 | 29.43 | 1,651,486 | -0.81(-2.68%) |
Apr 22, 2022 | 30.48 | 30.69 | 30.24 | 30.24 | 621,552 | -0.69(-2.23%) |
Apr 21, 2022 | 30.97 | 31.32 | 30.49 | 30.93 | 1,659,653 | +0.33(+1.08%) |
Apr 20, 2022 | 30.79 | 30.90 | 29.89 | 30.60 | 1,949,785 | -0.02(-0.07%) |
Apr 19, 2022 | 31.22 | 31.22 | 30.46 | 30.62 | 1,886,120 | -1.60(-4.97%) |
Apr 18, 2022 | 32.20 | 32.70 | 31.97 | 32.22 | 1,228,299 | +0.52(+1.64%) |
Apr 14, 2022 | 30.63 | 32.00 | 30.55 | 31.70 | 1,724,228 | +0.69(+2.23%) |
Apr 13, 2022 | 30.43 | 31.04 | 29.98 | 31.01 | 1,397,896 | +1.19(+3.99%) |
Apr 12, 2022 | 29.51 | 30.07 | 29.51 | 29.82 | 1,559,561 | +1.60(+5.67%) |
Apr 11, 2022 | 28.18 | 28.52 | 27.93 | 28.22 | 1,065,775 | -0.99(-3.39%) |
Apr 08, 2022 | 28.63 | 29.42 | 28.47 | 29.21 | 1,978,548 | +0.36(+1.25%) |
Apr 07, 2022 | 29.03 | 29.26 | 28.05 | 28.85 | 2,292,024 | -0.20(-0.69%) |
Apr 06, 2022 | 30.42 | 30.55 | 28.66 | 29.05 | 3,653,075 | -0.84(-2.81%) |
Apr 05, 2022 | 30.85 | 31.01 | 29.79 | 29.89 | 2,283,581 | -0.82(-2.67%) |
Apr 04, 2022 | 30.61 | 30.94 | 30.15 | 30.71 | 1,983,602 | +0.92(+3.09%) |