Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.96 | 35.12 | 33.53 | 35.12 | 403,760 | +0.82(+2.39%) |
Jun 29, 2022 | 34.73 | 34.73 | 34.08 | 34.30 | 144,313 | -0.35(-1.00%) |
Jun 28, 2022 | 35.41 | 35.67 | 34.59 | 34.65 | 228,030 | -0.76(-2.15%) |
Jun 27, 2022 | 35.78 | 35.85 | 35.31 | 35.41 | 341,528 | -0.08(-0.22%) |
Jun 24, 2022 | 34.36 | 35.49 | 34.36 | 35.48 | 777,863 | +1.50(+4.41%) |
Jun 23, 2022 | 34.09 | 34.62 | 33.41 | 33.98 | 415,321 | -0.17(-0.49%) |
Jun 22, 2022 | 34.10 | 34.43 | 33.89 | 34.15 | 308,635 | -0.28(-0.80%) |
Jun 21, 2022 | 33.92 | 34.62 | 33.23 | 34.43 | 261,583 | +0.95(+2.83%) |
Jun 17, 2022 | 34.34 | 34.79 | 33.48 | 33.48 | 644,445 | -0.65(-1.91%) |
Jun 16, 2022 | 35.20 | 35.32 | 33.29 | 34.13 | 874,864 | -1.43(-4.02%) |
Jun 15, 2022 | 35.56 | 35.88 | 34.87 | 35.56 | 505,625 | +0.68(+1.95%) |
Jun 14, 2022 | 34.50 | 35.03 | 33.99 | 34.88 | 471,134 | +0.32(+0.91%) |
Jun 13, 2022 | 34.34 | 34.64 | 33.95 | 34.57 | 486,538 | -0.77(-2.18%) |
Jun 10, 2022 | 35.51 | 35.87 | 35.19 | 35.34 | 530,813 | -0.48(-1.35%) |
Jun 09, 2022 | 35.69 | 36.17 | 35.52 | 35.82 | 323,294 | +0.06(+0.17%) |
Jun 08, 2022 | 35.85 | 35.97 | 35.36 | 35.76 | 201,456 | -0.36(-0.98%) |
Jun 07, 2022 | 35.34 | 36.19 | 34.99 | 36.12 | 191,666 | +0.49(+1.38%) |
Jun 06, 2022 | 35.62 | 35.84 | 35.32 | 35.62 | 228,808 | -0.10(-0.28%) |
Jun 03, 2022 | 35.73 | 35.91 | 35.26 | 35.72 | 164,343 | -0.29(-0.79%) |
Jun 02, 2022 | 35.14 | 36.08 | 34.82 | 36.01 | 188,941 | +0.92(+2.61%) |
Jun 01, 2022 | 34.88 | 35.34 | 34.31 | 35.09 | 231,487 | +0.46(+1.34%) |
May 31, 2022 | 34.48 | 34.83 | 34.11 | 34.63 | 208,796 | -0.34(-0.96%) |
May 27, 2022 | 34.46 | 35.08 | 34.46 | 34.96 | 118,093 | +0.69(+2.02%) |
May 26, 2022 | 34.06 | 34.65 | 34.06 | 34.27 | 155,149 | +0.52(+1.55%) |
May 25, 2022 | 32.97 | 33.83 | 32.97 | 33.75 | 162,889 | +0.57(+1.72%) |
May 24, 2022 | 32.57 | 33.30 | 31.98 | 33.18 | 187,725 | +0.53(+1.63%) |
May 23, 2022 | 33.57 | 33.66 | 32.53 | 32.64 | 293,744 | -0.40(-1.22%) |
May 20, 2022 | 33.23 | 33.28 | 32.23 | 33.05 | 329,172 | +0.00(+0.00%) |
May 19, 2022 | 32.41 | 33.34 | 32.11 | 33.05 | 338,373 | +0.48(+1.48%) |
May 18, 2022 | 33.10 | 33.52 | 32.42 | 32.56 | 293,427 | -1.05(-3.13%) |
May 17, 2022 | 32.53 | 33.71 | 32.50 | 33.62 | 243,907 | +1.55(+4.85%) |
May 16, 2022 | 32.01 | 32.36 | 31.41 | 32.06 | 195,567 | -0.12(-0.37%) |
May 13, 2022 | 32.39 | 32.62 | 31.74 | 32.18 | 227,082 | +0.14(+0.43%) |
May 12, 2022 | 32.10 | 32.25 | 31.34 | 32.04 | 322,935 | -0.06(-0.18%) |
May 11, 2022 | 32.30 | 32.95 | 32.04 | 32.10 | 198,571 | -0.07(-0.21%) |
May 10, 2022 | 33.60 | 33.60 | 31.89 | 32.17 | 297,044 | -1.08(-3.25%) |
May 09, 2022 | 32.91 | 33.74 | 32.72 | 33.25 | 373,307 | -0.02(-0.06%) |
May 06, 2022 | 33.58 | 33.76 | 32.92 | 33.27 | 223,812 | -0.29(-0.85%) |
May 05, 2022 | 34.69 | 35.08 | 33.18 | 33.56 | 304,495 | -1.66(-4.72%) |
May 04, 2022 | 34.23 | 35.24 | 34.02 | 35.22 | 333,225 | +1.15(+3.38%) |
May 03, 2022 | 34.03 | 34.28 | 33.65 | 34.07 | 343,856 | +0.19(+0.55%) |
May 02, 2022 | 33.33 | 34.62 | 33.16 | 33.88 | 543,435 | +0.40(+1.20%) |
Apr 29, 2022 | 34.46 | 34.90 | 33.35 | 33.48 | 658,016 | -0.98(-2.85%) |
Apr 28, 2022 | 34.08 | 34.78 | 33.32 | 34.46 | 376,339 | +0.62(+1.83%) |
Apr 27, 2022 | 33.46 | 34.11 | 33.22 | 33.84 | 406,388 | +0.35(+1.06%) |
Apr 26, 2022 | 33.73 | 34.04 | 33.24 | 33.49 | 453,149 | -0.65(-1.90%) |
Apr 25, 2022 | 34.21 | 34.21 | 33.29 | 34.14 | 479,194 | -0.31(-0.91%) |
Apr 22, 2022 | 34.58 | 34.58 | 34.06 | 34.45 | 700,900 | -0.17(-0.48%) |
Apr 21, 2022 | 34.11 | 34.65 | 33.84 | 34.62 | 406,880 | +0.84(+2.48%) |
Apr 20, 2022 | 33.91 | 34.35 | 33.78 | 33.78 | 200,913 | +0.21(+0.62%) |
Apr 19, 2022 | 32.93 | 33.82 | 32.92 | 33.58 | 237,677 | +0.78(+2.37%) |
Apr 18, 2022 | 32.67 | 33.18 | 32.49 | 32.80 | 470,545 | +0.02(+0.06%) |
Apr 14, 2022 | 32.96 | 33.25 | 32.58 | 32.78 | 553,791 | -0.06(-0.18%) |
Apr 13, 2022 | 32.13 | 32.85 | 31.96 | 32.84 | 387,425 | +0.79(+2.46%) |
Apr 12, 2022 | 32.01 | 32.62 | 31.78 | 32.05 | 490,440 | +0.27(+0.84%) |
Apr 11, 2022 | 31.50 | 32.12 | 31.50 | 31.79 | 346,645 | +0.23(+0.72%) |
Apr 08, 2022 | 32.16 | 32.36 | 31.51 | 31.56 | 276,089 | -0.65(-2.02%) |
Apr 07, 2022 | 32.23 | 32.33 | 31.90 | 32.21 | 348,074 | -0.14(-0.43%) |
Apr 06, 2022 | 32.40 | 32.63 | 32.23 | 32.35 | 322,770 | -0.37(-1.14%) |
Apr 05, 2022 | 33.30 | 33.50 | 32.59 | 32.72 | 308,285 | -0.61(-1.83%) |
Apr 04, 2022 | 33.44 | 33.46 | 32.97 | 33.33 | 192,338 | -0.07(-0.21%) |