Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.11 | 36.21 | 35.85 | 35.88 | 1,363,094 | -0.24(-0.66%) |
Jun 29, 2022 | 36.34 | 36.36 | 36.05 | 36.12 | 843,761 | -0.03(-0.08%) |
Jun 28, 2022 | 36.23 | 36.26 | 36.12 | 36.15 | 650,579 | -0.04(-0.11%) |
Jun 27, 2022 | 36.36 | 36.36 | 36.17 | 36.19 | 2,294,962 | -0.03(-0.08%) |
Jun 24, 2022 | 36.28 | 36.37 | 36.19 | 36.22 | 971,512 | -0.07(-0.19%) |
Jun 23, 2022 | 36.52 | 36.67 | 36.20 | 36.29 | 1,347,796 | -0.22(-0.60%) |
Jun 22, 2022 | 36.57 | 36.70 | 36.46 | 36.51 | 1,450,894 | +0.14(+0.38%) |
Jun 21, 2022 | 36.44 | 36.62 | 36.32 | 36.37 | 1,674,866 | -0.13(-0.36%) |
Jun 17, 2022 | 36.68 | 36.71 | 36.43 | 36.50 | 2,069,318 | -0.30(-0.82%) |
Jun 16, 2022 | 36.32 | 36.80 | 36.25 | 36.80 | 1,995,733 | +0.42(+1.15%) |
Jun 15, 2022 | 36.31 | 36.60 | 36.02 | 36.38 | 2,655,944 | +0.45(+1.25%) |
Jun 14, 2022 | 36.13 | 36.16 | 35.85 | 35.93 | 1,916,339 | -0.27(-0.75%) |
Jun 13, 2022 | 36.48 | 36.52 | 36.14 | 36.20 | 2,005,905 | -0.99(-2.66%) |
Jun 10, 2022 | 36.41 | 37.26 | 36.32 | 37.19 | 4,937,826 | +0.51(+1.39%) |
Jun 09, 2022 | 36.73 | 36.76 | 36.55 | 36.68 | 1,227,379 | -0.12(-0.33%) |
Jun 08, 2022 | 36.83 | 36.94 | 36.79 | 36.80 | 576,417 | -0.03(-0.08%) |
Jun 07, 2022 | 36.66 | 36.85 | 36.63 | 36.83 | 1,010,517 | +0.23(+0.63%) |
Jun 06, 2022 | 36.83 | 36.83 | 36.57 | 36.60 | 1,199,820 | -0.15(-0.41%) |
Jun 03, 2022 | 36.97 | 37.06 | 36.70 | 36.75 | 629,409 | -0.39(-1.05%) |
Jun 02, 2022 | 37.01 | 37.15 | 36.96 | 37.14 | 1,686,360 | +0.44(+1.20%) |
Jun 01, 2022 | 36.67 | 36.76 | 36.51 | 36.70 | 2,043,769 | +0.24(+0.66%) |
May 31, 2022 | 36.80 | 36.86 | 36.45 | 36.46 | 2,834,854 | -0.37(-1.00%) |
May 27, 2022 | 36.95 | 36.95 | 36.78 | 36.83 | 1,579,746 | +0.03(+0.08%) |
May 26, 2022 | 36.68 | 36.83 | 36.58 | 36.80 | 2,222,760 | -0.06(-0.16%) |
May 25, 2022 | 36.81 | 36.88 | 36.58 | 36.86 | 1,676,518 | -0.24(-0.65%) |
May 24, 2022 | 36.95 | 37.14 | 36.92 | 37.10 | 824,290 | +0.28(+0.76%) |
May 23, 2022 | 36.89 | 36.92 | 36.70 | 36.82 | 631,946 | +0.19(+0.52%) |
May 20, 2022 | 36.58 | 36.68 | 36.41 | 36.63 | 1,228,965 | +0.02(+0.05%) |
May 19, 2022 | 36.54 | 36.74 | 36.41 | 36.61 | 1,286,446 | +0.52(+1.44%) |
May 18, 2022 | 36.01 | 36.25 | 35.96 | 36.09 | 830,297 | +0.03(+0.08%) |
May 17, 2022 | 36.31 | 36.31 | 36.03 | 36.06 | 1,127,910 | -0.23(-0.63%) |
May 16, 2022 | 35.88 | 36.30 | 35.87 | 36.29 | 1,196,308 | +0.33(+0.92%) |
May 13, 2022 | 35.86 | 36.12 | 35.79 | 35.96 | 1,543,045 | -0.27(-0.75%) |
May 12, 2022 | 36.66 | 36.70 | 36.18 | 36.23 | 2,764,470 | -0.59(-1.60%) |
May 11, 2022 | 36.75 | 36.91 | 36.68 | 36.82 | 1,779,982 | +0.34(+0.93%) |
May 10, 2022 | 37.01 | 37.05 | 36.46 | 36.48 | 2,958,365 | -0.35(-0.95%) |
May 09, 2022 | 37.10 | 37.11 | 36.80 | 36.83 | 2,134,943 | -0.54(-1.45%) |
May 06, 2022 | 37.36 | 37.60 | 37.24 | 37.37 | 2,193,862 | +0.07(+0.19%) |
May 05, 2022 | 37.81 | 37.82 | 37.20 | 37.30 | 2,268,524 | -0.14(-0.37%) |
May 04, 2022 | 37.14 | 37.55 | 36.98 | 37.44 | 3,516,033 | +0.37(+1.00%) |
May 03, 2022 | 37.04 | 37.31 | 37.03 | 37.07 | 2,153,544 | +0.09(+0.24%) |
May 02, 2022 | 36.98 | 37.19 | 36.84 | 36.98 | 5,608,600 | -0.69(-1.83%) |
Apr 29, 2022 | 37.91 | 38.03 | 37.63 | 37.67 | 1,429,187 | +0.00(+0.00%) |
Apr 28, 2022 | 37.45 | 37.69 | 37.42 | 37.67 | 1,414,325 | +0.19(+0.51%) |
Apr 27, 2022 | 37.59 | 37.61 | 37.38 | 37.48 | 2,225,632 | -0.30(-0.79%) |
Apr 26, 2022 | 37.90 | 37.97 | 37.68 | 37.78 | 1,681,750 | +0.07(+0.19%) |
Apr 25, 2022 | 37.74 | 37.80 | 37.59 | 37.71 | 2,960,271 | -0.68(-1.77%) |
Apr 22, 2022 | 38.49 | 38.67 | 38.28 | 38.39 | 1,605,987 | -0.38(-0.98%) |
Apr 21, 2022 | 38.71 | 38.83 | 38.50 | 38.77 | 1,522,806 | -0.14(-0.36%) |
Apr 20, 2022 | 38.68 | 38.91 | 38.62 | 38.91 | 1,332,969 | +0.20(+0.52%) |
Apr 19, 2022 | 39.01 | 39.10 | 38.62 | 38.71 | 2,233,336 | -0.60(-1.53%) |
Apr 18, 2022 | 39.61 | 39.63 | 39.27 | 39.31 | 1,960,712 | +0.13(+0.33%) |
Apr 14, 2022 | 39.25 | 39.27 | 38.96 | 39.18 | 1,261,099 | -0.13(-0.33%) |
Apr 13, 2022 | 39.27 | 39.37 | 39.21 | 39.31 | 1,480,651 | +0.19(+0.49%) |
Apr 12, 2022 | 39.17 | 39.31 | 38.96 | 39.12 | 1,831,824 | +0.31(+0.80%) |
Apr 11, 2022 | 39.01 | 39.04 | 38.56 | 38.81 | 2,877,213 | +0.17(+0.44%) |
Apr 08, 2022 | 38.43 | 38.71 | 38.43 | 38.64 | 2,507,795 | +0.25(+0.65%) |
Apr 07, 2022 | 38.29 | 38.51 | 38.29 | 38.39 | 2,200,123 | +0.14(+0.37%) |
Apr 06, 2022 | 38.28 | 38.38 | 38.06 | 38.25 | 3,719,216 | +0.08(+0.21%) |
Apr 05, 2022 | 38.52 | 38.63 | 38.10 | 38.17 | 2,364,667 | -0.24(-0.62%) |
Apr 04, 2022 | 38.38 | 38.49 | 38.24 | 38.41 | 2,272,224 | +0.21(+0.55%) |