Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.52 | 36.71 | 35.50 | 36.16 | 38,004 | -0.41(-1.12%) |
Jun 29, 2022 | 37.01 | 37.53 | 36.50 | 36.57 | 21,667 | -0.49(-1.32%) |
Jun 28, 2022 | 37.76 | 38.15 | 37.04 | 37.06 | 25,942 | -0.94(-2.47%) |
Jun 27, 2022 | 38.42 | 38.42 | 37.76 | 38.00 | 28,024 | -0.10(-0.26%) |
Jun 24, 2022 | 37.94 | 38.63 | 37.87 | 38.10 | 4,672 | +0.10(+0.26%) |
Jun 23, 2022 | 37.56 | 38.46 | 37.56 | 38.00 | 13,713 | +0.47(+1.25%) |
Jun 22, 2022 | 37.33 | 38.11 | 37.18 | 37.53 | 8,254 | +0.27(+0.72%) |
Jun 21, 2022 | 36.50 | 38.07 | 35.81 | 37.26 | 44,070 | +0.66(+1.80%) |
Jun 17, 2022 | 35.43 | 36.60 | 35.00 | 36.60 | 109,886 | +1.25(+3.54%) |
Jun 16, 2022 | 35.47 | 35.61 | 35.17 | 35.35 | 35,887 | -0.33(-0.92%) |
Jun 15, 2022 | 35.99 | 36.48 | 34.63 | 35.68 | 55,968 | -0.74(-2.03%) |
Jun 14, 2022 | 35.00 | 36.47 | 35.00 | 36.42 | 34,417 | +1.42(+4.06%) |
Jun 13, 2022 | 35.78 | 35.78 | 35.00 | 35.00 | 24,063 | -1.40(-3.85%) |
Jun 10, 2022 | 35.92 | 36.48 | 35.87 | 36.40 | 23,297 | +0.08(+0.22%) |
Jun 09, 2022 | 36.33 | 36.50 | 36.02 | 36.32 | 44,660 | -0.18(-0.49%) |
Jun 08, 2022 | 35.68 | 36.60 | 35.68 | 36.50 | 17,553 | +0.41(+1.14%) |
Jun 07, 2022 | 35.00 | 36.50 | 34.95 | 36.09 | 27,827 | +1.09(+3.11%) |
Jun 06, 2022 | 36.05 | 36.05 | 34.97 | 35.00 | 21,614 | -0.61(-1.71%) |
Jun 03, 2022 | 35.96 | 36.56 | 34.92 | 35.61 | 37,370 | -0.69(-1.90%) |
Jun 02, 2022 | 37.31 | 37.40 | 35.58 | 36.30 | 29,155 | -0.75(-2.02%) |
Jun 01, 2022 | 36.55 | 37.90 | 36.55 | 37.05 | 330,862 | +0.43(+1.17%) |
May 31, 2022 | 36.89 | 37.87 | 36.19 | 36.62 | 81,815 | +0.04(+0.11%) |
May 27, 2022 | 35.27 | 37.43 | 34.43 | 36.58 | 82,124 | +1.37(+3.89%) |
May 26, 2022 | 35.02 | 35.21 | 33.59 | 35.21 | 135,781 | -1.43(-3.90%) |
May 25, 2022 | 36.07 | 37.51 | 35.77 | 36.64 | 40,099 | +0.81(+2.26%) |
May 24, 2022 | 36.19 | 36.49 | 35.40 | 35.83 | 13,243 | -0.72(-1.97%) |
May 23, 2022 | 37.70 | 37.70 | 36.16 | 36.55 | 16,887 | -1.05(-2.79%) |
May 20, 2022 | 37.08 | 37.60 | 37.08 | 37.60 | 4,510 | +0.52(+1.40%) |
May 19, 2022 | 37.27 | 37.83 | 37.08 | 37.08 | 5,286 | -0.23(-0.62%) |
May 18, 2022 | 37.87 | 37.87 | 37.25 | 37.31 | 6,967 | -0.43(-1.14%) |
May 17, 2022 | 37.82 | 37.93 | 37.06 | 37.74 | 52,999 | -0.03(-0.08%) |
May 16, 2022 | 37.43 | 37.77 | 36.72 | 37.77 | 5,576 | +0.61(+1.64%) |
May 13, 2022 | 36.81 | 37.33 | 36.05 | 37.16 | 6,550 | +0.45(+1.23%) |
May 12, 2022 | 35.99 | 37.27 | 35.80 | 36.71 | 12,577 | +0.64(+1.77%) |
May 11, 2022 | 37.00 | 37.64 | 35.96 | 36.07 | 35,603 | -1.31(-3.50%) |
May 10, 2022 | 38.00 | 38.34 | 37.03 | 37.38 | 23,717 | -0.81(-2.12%) |
May 09, 2022 | 38.43 | 38.93 | 38.04 | 38.19 | 15,335 | -0.26(-0.68%) |
May 06, 2022 | 39.19 | 39.30 | 38.45 | 38.45 | 11,739 | -0.71(-1.81%) |
May 05, 2022 | 38.84 | 39.35 | 38.58 | 39.16 | 26,293 | -0.26(-0.66%) |
May 04, 2022 | 39.00 | 39.42 | 38.41 | 39.42 | 10,671 | +0.14(+0.36%) |
May 03, 2022 | 39.82 | 39.82 | 39.25 | 39.28 | 10,502 | -0.53(-1.33%) |
May 02, 2022 | 39.27 | 39.90 | 38.90 | 39.81 | 20,309 | +0.56(+1.43%) |
Apr 29, 2022 | 39.25 | 39.60 | 38.34 | 39.25 | 59,585 | -0.26(-0.66%) |
Apr 28, 2022 | 39.52 | 39.89 | 39.51 | 39.51 | 12,191 | -0.04(-0.10%) |
Apr 27, 2022 | 39.40 | 39.76 | 38.72 | 39.55 | 34,985 | -0.08(-0.20%) |
Apr 26, 2022 | 39.54 | 39.85 | 39.30 | 39.63 | 13,734 | +0.41(+1.05%) |
Apr 25, 2022 | 39.08 | 39.58 | 38.50 | 39.22 | 11,581 | +0.04(+0.10%) |
Apr 22, 2022 | 39.45 | 39.92 | 39.15 | 39.18 | 7,759 | -0.65(-1.63%) |
Apr 21, 2022 | 39.95 | 39.95 | 39.65 | 39.83 | 13,939 | -0.15(-0.38%) |
Apr 20, 2022 | 39.60 | 40.00 | 39.60 | 39.98 | 26,383 | +0.10(+0.25%) |
Apr 19, 2022 | 39.60 | 39.94 | 39.35 | 39.88 | 16,348 | +1.01(+2.60%) |
Apr 18, 2022 | 40.00 | 40.42 | 38.58 | 38.87 | 47,160 | -1.13(-2.83%) |
Apr 14, 2022 | 39.99 | 40.00 | 39.27 | 40.00 | 46,112 | +0.12(+0.30%) |
Apr 13, 2022 | 39.89 | 40.00 | 39.36 | 39.88 | 43,512 | +0.74(+1.89%) |
Apr 12, 2022 | 41.21 | 41.62 | 39.03 | 39.14 | 26,235 | -2.24(-5.41%) |
Apr 11, 2022 | 42.11 | 42.50 | 40.73 | 41.38 | 8,956 | -0.57(-1.36%) |
Apr 08, 2022 | 42.15 | 42.78 | 41.64 | 41.95 | 13,963 | -0.05(-0.12%) |
Apr 07, 2022 | 41.51 | 42.28 | 41.51 | 42.00 | 3,983 | +0.23(+0.55%) |
Apr 06, 2022 | 42.95 | 42.95 | 41.61 | 41.77 | 7,603 | -0.61(-1.44%) |
Apr 05, 2022 | 42.80 | 43.25 | 41.84 | 42.38 | 15,844 | -0.69(-1.60%) |
Apr 04, 2022 | 43.23 | 43.58 | 42.59 | 43.07 | 6,313 | -0.52(-1.19%) |