Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.72 | 34.98 | 34.38 | 34.58 | 1,686,203 | +0.26(+0.75%) |
Jun 29, 2022 | 34.30 | 34.48 | 34.18 | 34.32 | 1,284,796 | -0.08(-0.22%) |
Jun 28, 2022 | 33.69 | 34.42 | 33.40 | 34.40 | 1,068,356 | +0.53(+1.55%) |
Jun 27, 2022 | 33.75 | 33.97 | 33.71 | 33.87 | 716,130 | +0.09(+0.25%) |
Jun 24, 2022 | 34.45 | 34.47 | 33.79 | 33.79 | 1,317,287 | -0.95(-2.75%) |
Jun 23, 2022 | 34.86 | 35.18 | 34.69 | 34.74 | 1,313,203 | -0.23(-0.66%) |
Jun 22, 2022 | 35.32 | 35.34 | 34.62 | 34.97 | 1,272,931 | +0.10(+0.27%) |
Jun 21, 2022 | 35.16 | 35.20 | 34.75 | 34.88 | 975,784 | -0.79(-2.22%) |
Jun 17, 2022 | 35.72 | 35.94 | 35.34 | 35.67 | 1,592,928 | +0.09(+0.24%) |
Jun 16, 2022 | 35.44 | 35.82 | 35.41 | 35.58 | 1,462,130 | +0.81(+2.33%) |
Jun 15, 2022 | 34.87 | 35.34 | 34.38 | 34.77 | 2,026,352 | -0.33(-0.95%) |
Jun 14, 2022 | 34.84 | 35.38 | 34.75 | 35.11 | 1,258,626 | +0.14(+0.41%) |
Jun 13, 2022 | 34.76 | 35.13 | 34.53 | 34.96 | 2,263,143 | +0.94(+2.75%) |
Jun 10, 2022 | 33.61 | 34.03 | 33.58 | 34.03 | 1,817,289 | +0.91(+2.74%) |
Jun 09, 2022 | 32.62 | 33.12 | 32.45 | 33.12 | 891,312 | +0.61(+1.88%) |
Jun 08, 2022 | 32.40 | 32.58 | 32.26 | 32.51 | 628,815 | +0.27(+0.83%) |
Jun 07, 2022 | 32.77 | 32.77 | 32.21 | 32.24 | 888,677 | -0.27(-0.82%) |
Jun 06, 2022 | 32.29 | 32.59 | 32.18 | 32.51 | 924,561 | +0.00(+0.00%) |
Jun 03, 2022 | 32.46 | 32.58 | 32.29 | 32.51 | 1,002,035 | +0.31(+0.98%) |
Jun 02, 2022 | 32.61 | 32.91 | 32.19 | 32.19 | 1,230,593 | -0.42(-1.29%) |
Jun 01, 2022 | 32.21 | 32.84 | 32.17 | 32.61 | 1,314,853 | +0.18(+0.56%) |
May 31, 2022 | 32.44 | 32.68 | 32.22 | 32.43 | 2,115,608 | +0.17(+0.53%) |
May 27, 2022 | 32.76 | 32.79 | 32.25 | 32.26 | 1,148,149 | -0.56(-1.72%) |
May 26, 2022 | 33.18 | 33.19 | 32.69 | 32.82 | 1,190,390 | -0.53(-1.60%) |
May 25, 2022 | 33.72 | 33.75 | 33.24 | 33.36 | 1,283,540 | -0.19(-0.57%) |
May 24, 2022 | 33.86 | 34.16 | 33.48 | 33.55 | 2,027,253 | -0.07(-0.20%) |
May 23, 2022 | 34.01 | 34.05 | 33.52 | 33.62 | 2,421,695 | -0.70(-2.03%) |
May 20, 2022 | 34.05 | 34.99 | 34.03 | 34.31 | 3,615,959 | +0.00(+0.00%) |
May 19, 2022 | 34.43 | 34.56 | 33.98 | 34.31 | 3,550,013 | +0.25(+0.73%) |
May 18, 2022 | 33.20 | 34.16 | 33.17 | 34.07 | 2,244,027 | +1.16(+3.54%) |
May 17, 2022 | 32.90 | 33.27 | 32.87 | 32.90 | 2,303,028 | -0.44(-1.32%) |
May 16, 2022 | 33.46 | 33.65 | 33.05 | 33.34 | 2,065,771 | -0.05(-0.14%) |
May 13, 2022 | 33.61 | 33.75 | 33.31 | 33.39 | 1,620,909 | -0.50(-1.47%) |
May 12, 2022 | 33.99 | 34.43 | 33.69 | 33.88 | 2,923,838 | +0.10(+0.28%) |
May 11, 2022 | 33.46 | 33.83 | 33.02 | 33.79 | 3,029,019 | +0.33(+1.00%) |
May 10, 2022 | 32.96 | 33.72 | 32.84 | 33.45 | 3,264,304 | +0.10(+0.29%) |
May 09, 2022 | 33.13 | 33.48 | 33.00 | 33.36 | 3,003,384 | +0.65(+1.99%) |
May 06, 2022 | 32.85 | 33.14 | 32.58 | 32.71 | 4,783,803 | +0.10(+0.32%) |
May 05, 2022 | 31.89 | 32.91 | 31.86 | 32.61 | 4,741,435 | +0.98(+3.11%) |
May 04, 2022 | 32.50 | 32.65 | 31.58 | 31.62 | 4,463,771 | -0.93(-2.85%) |
May 03, 2022 | 32.57 | 32.77 | 32.34 | 32.55 | 2,610,101 | -0.07(-0.21%) |
May 02, 2022 | 32.65 | 33.23 | 32.45 | 32.61 | 4,658,115 | -0.11(-0.32%) |
Apr 29, 2022 | 31.97 | 32.77 | 31.82 | 32.72 | 3,244,519 | +0.90(+2.82%) |
Apr 28, 2022 | 32.20 | 32.48 | 31.70 | 31.82 | 2,218,003 | -0.59(-1.83%) |
Apr 27, 2022 | 32.34 | 32.61 | 32.03 | 32.41 | 3,028,022 | -0.09(-0.26%) |
Apr 26, 2022 | 31.97 | 32.50 | 31.87 | 32.50 | 2,529,116 | +0.78(+2.47%) |
Apr 25, 2022 | 32.10 | 32.41 | 31.67 | 31.72 | 3,386,965 | -0.23(-0.72%) |
Apr 22, 2022 | 31.21 | 31.98 | 31.21 | 31.95 | 3,221,606 | +0.85(+2.73%) |
Apr 21, 2022 | 30.55 | 31.14 | 30.48 | 31.10 | 2,161,211 | +0.34(+1.12%) |
Apr 20, 2022 | 30.81 | 30.87 | 30.62 | 30.75 | 2,084,969 | -0.22(-0.71%) |
Apr 19, 2022 | 31.40 | 31.42 | 30.92 | 30.97 | 1,195,206 | -0.47(-1.49%) |
Apr 18, 2022 | 31.49 | 31.56 | 31.26 | 31.44 | 1,137,658 | +0.03(+0.09%) |
Apr 14, 2022 | 31.19 | 31.42 | 31.02 | 31.41 | 1,451,539 | +0.11(+0.37%) |
Apr 13, 2022 | 31.69 | 31.69 | 31.28 | 31.30 | 1,428,665 | -0.32(-1.00%) |
Apr 12, 2022 | 31.44 | 31.73 | 31.21 | 31.61 | 1,498,345 | +0.08(+0.24%) |
Apr 11, 2022 | 31.33 | 31.57 | 31.19 | 31.54 | 1,319,036 | +0.36(+1.16%) |
Apr 08, 2022 | 31.31 | 31.40 | 31.01 | 31.17 | 1,099,923 | -0.12(-0.40%) |
Apr 07, 2022 | 31.50 | 31.65 | 31.19 | 31.30 | 1,788,816 | -0.08(-0.24%) |
Apr 06, 2022 | 31.51 | 31.58 | 31.28 | 31.37 | 1,294,358 | +0.13(+0.43%) |
Apr 05, 2022 | 31.13 | 31.32 | 30.84 | 31.24 | 1,083,939 | +0.24(+0.77%) |
Apr 04, 2022 | 31.13 | 31.28 | 30.99 | 31.00 | 880,018 | -0.11(-0.34%) |