Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.66 | 30.36 | 29.42 | 30.31 | 269,928 | +0.26(+0.87%) |
Jun 29, 2022 | 30.59 | 30.59 | 29.73 | 30.05 | 154,050 | -0.38(-1.25%) |
Jun 28, 2022 | 31.39 | 31.66 | 30.39 | 30.43 | 159,344 | -0.70(-2.25%) |
Jun 27, 2022 | 31.27 | 31.60 | 30.84 | 31.13 | 190,437 | +0.18(+0.60%) |
Jun 24, 2022 | 30.92 | 31.73 | 30.86 | 30.95 | 648,197 | +0.35(+1.15%) |
Jun 23, 2022 | 30.75 | 30.95 | 30.22 | 30.59 | 120,655 | -0.32(-1.04%) |
Jun 22, 2022 | 30.82 | 31.27 | 30.77 | 30.92 | 155,234 | -0.38(-1.21%) |
Jun 21, 2022 | 31.05 | 31.62 | 30.52 | 31.30 | 167,676 | +0.48(+1.55%) |
Jun 17, 2022 | 30.62 | 31.00 | 30.13 | 30.82 | 410,690 | +0.39(+1.28%) |
Jun 16, 2022 | 31.59 | 31.59 | 30.19 | 30.43 | 235,562 | -2.02(-6.24%) |
Jun 15, 2022 | 32.67 | 32.91 | 32.03 | 32.45 | 155,685 | +0.25(+0.79%) |
Jun 14, 2022 | 32.09 | 32.36 | 31.53 | 32.20 | 315,089 | +0.18(+0.58%) |
Jun 13, 2022 | 33.02 | 33.12 | 31.79 | 32.02 | 228,098 | -1.99(-5.84%) |
Jun 10, 2022 | 34.55 | 34.76 | 33.74 | 34.00 | 97,159 | -1.15(-3.27%) |
Jun 09, 2022 | 35.13 | 35.76 | 34.90 | 35.15 | 130,902 | -0.16(-0.44%) |
Jun 08, 2022 | 35.93 | 35.93 | 35.08 | 35.31 | 173,613 | -0.92(-2.55%) |
Jun 07, 2022 | 35.74 | 36.26 | 35.57 | 36.23 | 159,811 | -0.03(-0.08%) |
Jun 06, 2022 | 36.00 | 36.32 | 35.53 | 36.26 | 191,245 | +0.56(+1.58%) |
Jun 03, 2022 | 35.35 | 35.75 | 35.20 | 35.70 | 140,772 | +0.09(+0.25%) |
Jun 02, 2022 | 35.44 | 35.67 | 35.20 | 35.61 | 134,838 | +0.53(+1.50%) |
Jun 01, 2022 | 35.36 | 35.42 | 34.64 | 35.08 | 265,187 | +0.01(+0.03%) |
May 31, 2022 | 34.51 | 35.29 | 34.34 | 35.07 | 436,806 | +0.23(+0.67%) |
May 27, 2022 | 34.75 | 35.14 | 34.68 | 34.84 | 123,398 | +0.24(+0.70%) |
May 26, 2022 | 34.39 | 34.71 | 34.38 | 34.60 | 133,344 | +0.62(+1.83%) |
May 25, 2022 | 33.49 | 34.15 | 33.41 | 33.97 | 313,231 | +0.38(+1.13%) |
May 24, 2022 | 33.22 | 33.75 | 32.74 | 33.59 | 243,297 | +0.11(+0.32%) |
May 23, 2022 | 33.31 | 33.86 | 33.01 | 33.49 | 192,952 | +0.93(+2.86%) |
May 20, 2022 | 33.41 | 33.72 | 31.92 | 32.56 | 552,174 | -0.38(-1.15%) |
May 19, 2022 | 32.45 | 33.25 | 31.34 | 32.93 | 789,216 | +0.08(+0.24%) |
May 18, 2022 | 33.36 | 34.07 | 32.76 | 32.86 | 915,951 | -0.80(-2.39%) |
May 17, 2022 | 33.22 | 33.68 | 33.13 | 33.66 | 403,519 | +1.18(+3.64%) |
May 16, 2022 | 32.28 | 32.76 | 31.62 | 32.48 | 287,648 | -0.14(-0.42%) |
May 13, 2022 | 31.95 | 33.34 | 31.84 | 32.61 | 419,655 | +0.84(+2.65%) |
May 12, 2022 | 30.11 | 31.80 | 30.11 | 31.77 | 363,176 | +1.45(+4.79%) |
May 11, 2022 | 31.52 | 31.70 | 30.17 | 30.32 | 408,120 | -0.92(-2.95%) |
May 10, 2022 | 32.33 | 32.33 | 30.88 | 31.24 | 244,376 | -0.69(-2.15%) |
May 09, 2022 | 31.39 | 32.33 | 31.34 | 31.93 | 296,871 | +0.21(+0.67%) |
May 06, 2022 | 32.36 | 32.36 | 31.32 | 31.71 | 237,142 | -0.60(-1.86%) |
May 05, 2022 | 33.02 | 33.06 | 31.92 | 32.31 | 221,862 | -1.14(-3.42%) |
May 04, 2022 | 32.52 | 33.53 | 32.24 | 33.46 | 229,138 | +0.98(+3.01%) |
May 03, 2022 | 32.45 | 32.83 | 31.82 | 32.48 | 354,878 | +0.16(+0.48%) |
May 02, 2022 | 32.46 | 33.23 | 31.74 | 32.32 | 311,590 | -0.21(-0.66%) |
Apr 29, 2022 | 35.39 | 35.69 | 32.03 | 32.54 | 512,345 | -2.68(-7.62%) |
Apr 28, 2022 | 35.20 | 35.67 | 34.31 | 35.22 | 224,733 | +0.46(+1.31%) |
Apr 27, 2022 | 34.84 | 35.65 | 34.54 | 34.77 | 274,070 | +0.00(+0.00%) |
Apr 26, 2022 | 35.92 | 36.18 | 34.75 | 34.77 | 272,838 | -1.61(-4.42%) |
Apr 25, 2022 | 36.24 | 36.72 | 35.39 | 36.37 | 384,540 | -0.23(-0.64%) |
Apr 22, 2022 | 36.73 | 37.18 | 36.26 | 36.61 | 240,950 | -0.28(-0.76%) |
Apr 21, 2022 | 36.42 | 37.17 | 36.28 | 36.89 | 297,558 | +0.78(+2.17%) |
Apr 20, 2022 | 35.84 | 36.44 | 35.84 | 36.10 | 234,337 | +0.71(+2.00%) |
Apr 19, 2022 | 34.35 | 35.65 | 34.35 | 35.40 | 180,410 | +0.84(+2.44%) |
Apr 18, 2022 | 34.77 | 35.30 | 34.36 | 34.55 | 187,597 | -0.27(-0.78%) |
Apr 14, 2022 | 34.82 | 35.20 | 34.56 | 34.82 | 236,263 | -0.02(-0.06%) |
Apr 13, 2022 | 35.01 | 35.37 | 34.75 | 34.84 | 257,258 | -0.30(-0.85%) |
Apr 12, 2022 | 35.57 | 36.21 | 35.05 | 35.14 | 211,327 | -0.12(-0.33%) |
Apr 11, 2022 | 35.34 | 36.20 | 35.17 | 35.26 | 203,977 | -0.56(-1.57%) |
Apr 08, 2022 | 36.61 | 37.06 | 35.80 | 35.82 | 140,147 | -0.95(-2.58%) |
Apr 07, 2022 | 36.80 | 36.93 | 36.15 | 36.77 | 234,105 | -0.11(-0.29%) |
Apr 06, 2022 | 37.24 | 37.29 | 36.80 | 36.88 | 182,432 | -0.65(-1.73%) |
Apr 05, 2022 | 38.92 | 39.12 | 37.52 | 37.53 | 179,296 | -1.37(-3.51%) |
Apr 04, 2022 | 39.01 | 39.18 | 38.11 | 38.89 | 180,248 | -0.02(-0.05%) |