Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.49 | 32.03 | 30.78 | 31.45 | 695,393 | -0.52(-1.63%) |
Jun 29, 2022 | 32.11 | 32.17 | 31.42 | 31.97 | 404,684 | -0.22(-0.68%) |
Jun 28, 2022 | 33.44 | 33.66 | 31.95 | 32.19 | 454,412 | -0.89(-2.69%) |
Jun 27, 2022 | 33.66 | 33.68 | 32.77 | 33.08 | 500,965 | -0.29(-0.87%) |
Jun 24, 2022 | 33.13 | 34.14 | 32.57 | 33.37 | 2,144,643 | +0.40(+1.21%) |
Jun 23, 2022 | 30.48 | 33.05 | 30.48 | 32.97 | 850,543 | +2.35(+7.67%) |
Jun 22, 2022 | 30.38 | 31.07 | 30.36 | 30.62 | 738,849 | +0.07(+0.23%) |
Jun 21, 2022 | 30.60 | 30.70 | 30.16 | 30.55 | 870,809 | +0.42(+1.39%) |
Jun 17, 2022 | 30.31 | 30.96 | 30.05 | 30.13 | 970,582 | +0.42(+1.41%) |
Jun 16, 2022 | 30.00 | 30.46 | 29.50 | 29.71 | 629,475 | -1.17(-3.79%) |
Jun 15, 2022 | 31.25 | 31.64 | 30.46 | 30.88 | 610,402 | -0.13(-0.42%) |
Jun 14, 2022 | 31.15 | 31.53 | 30.30 | 31.01 | 837,521 | -0.31(-0.99%) |
Jun 13, 2022 | 31.75 | 32.24 | 30.89 | 31.32 | 638,710 | -1.32(-4.04%) |
Jun 10, 2022 | 32.13 | 32.99 | 32.04 | 32.64 | 439,179 | +0.04(+0.12%) |
Jun 09, 2022 | 32.81 | 32.88 | 32.24 | 32.60 | 633,781 | -0.43(-1.30%) |
Jun 08, 2022 | 34.15 | 34.71 | 32.80 | 33.03 | 609,949 | -1.48(-4.29%) |
Jun 07, 2022 | 33.75 | 34.52 | 33.40 | 34.51 | 534,739 | +0.96(+2.86%) |
Jun 06, 2022 | 33.31 | 33.81 | 33.05 | 33.55 | 454,607 | +0.36(+1.08%) |
Jun 03, 2022 | 33.62 | 33.87 | 33.08 | 33.19 | 443,908 | -0.50(-1.48%) |
Jun 02, 2022 | 34.07 | 34.07 | 33.05 | 33.69 | 448,410 | -0.35(-1.03%) |
Jun 01, 2022 | 35.25 | 35.51 | 33.56 | 34.04 | 534,831 | -0.84(-2.41%) |
May 31, 2022 | 35.26 | 35.62 | 34.46 | 34.88 | 624,352 | -0.56(-1.58%) |
May 27, 2022 | 34.78 | 35.60 | 34.64 | 35.44 | 472,639 | +0.95(+2.75%) |
May 26, 2022 | 33.77 | 34.70 | 33.37 | 34.49 | 580,990 | +0.68(+2.01%) |
May 25, 2022 | 33.84 | 34.63 | 33.34 | 33.81 | 534,767 | +0.12(+0.36%) |
May 24, 2022 | 34.36 | 34.55 | 32.73 | 33.69 | 599,166 | -0.93(-2.69%) |
May 23, 2022 | 35.13 | 35.35 | 33.64 | 34.62 | 698,927 | -0.48(-1.37%) |
May 20, 2022 | 35.71 | 35.93 | 33.28 | 35.10 | 1,109,188 | -0.36(-1.02%) |
May 19, 2022 | 34.53 | 35.63 | 33.72 | 35.46 | 854,586 | +0.37(+1.05%) |
May 18, 2022 | 35.78 | 36.34 | 34.70 | 35.09 | 949,492 | -0.95(-2.64%) |
May 17, 2022 | 35.62 | 36.21 | 35.18 | 36.04 | 510,526 | +0.92(+2.62%) |
May 16, 2022 | 36.08 | 36.31 | 34.92 | 35.12 | 639,236 | -0.93(-2.58%) |
May 13, 2022 | 35.15 | 36.23 | 34.96 | 36.05 | 496,988 | +0.88(+2.50%) |
May 12, 2022 | 35.32 | 35.88 | 34.06 | 35.17 | 774,540 | -0.60(-1.68%) |
May 11, 2022 | 37.39 | 38.13 | 35.70 | 35.77 | 1,002,920 | -1.85(-4.92%) |
May 10, 2022 | 36.65 | 37.95 | 36.33 | 37.62 | 1,150,127 | +1.24(+3.41%) |
May 09, 2022 | 36.35 | 36.90 | 35.61 | 36.38 | 817,527 | -0.84(-2.26%) |
May 06, 2022 | 37.95 | 38.25 | 36.20 | 37.22 | 939,490 | -0.73(-1.92%) |
May 05, 2022 | 38.52 | 39.92 | 37.20 | 37.95 | 1,426,983 | -1.24(-3.16%) |
May 04, 2022 | 37.85 | 39.72 | 36.85 | 39.19 | 1,693,290 | +3.04(+8.41%) |
May 03, 2022 | 35.54 | 36.71 | 34.82 | 36.15 | 1,298,835 | +0.61(+1.72%) |
May 02, 2022 | 35.44 | 36.27 | 34.93 | 35.54 | 1,021,772 | +0.05(+0.14%) |
Apr 29, 2022 | 36.34 | 37.37 | 35.29 | 35.49 | 892,306 | -1.27(-3.45%) |
Apr 28, 2022 | 36.78 | 37.45 | 36.26 | 36.76 | 583,475 | -0.02(-0.05%) |
Apr 27, 2022 | 37.80 | 38.16 | 36.78 | 36.78 | 892,250 | -1.09(-2.88%) |
Apr 26, 2022 | 38.48 | 39.20 | 37.76 | 37.87 | 1,674,196 | -0.58(-1.51%) |
Apr 25, 2022 | 39.22 | 39.34 | 37.31 | 38.45 | 1,185,450 | -1.22(-3.08%) |
Apr 22, 2022 | 41.50 | 41.50 | 38.87 | 39.67 | 816,689 | -2.04(-4.89%) |
Apr 21, 2022 | 41.40 | 42.12 | 40.52 | 41.71 | 572,524 | +0.35(+0.85%) |
Apr 20, 2022 | 42.39 | 43.51 | 41.30 | 41.36 | 534,712 | -0.87(-2.06%) |
Apr 19, 2022 | 43.10 | 43.73 | 42.18 | 42.23 | 662,117 | -0.91(-2.11%) |
Apr 18, 2022 | 43.06 | 43.69 | 42.69 | 43.14 | 568,520 | -0.51(-1.17%) |
Apr 14, 2022 | 44.08 | 44.84 | 43.03 | 43.65 | 666,886 | -0.11(-0.25%) |
Apr 13, 2022 | 43.07 | 44.10 | 42.87 | 43.76 | 451,531 | +0.76(+1.77%) |
Apr 12, 2022 | 42.62 | 43.02 | 42.26 | 43.00 | 614,158 | +0.57(+1.34%) |
Apr 11, 2022 | 42.34 | 43.71 | 42.10 | 42.43 | 965,263 | +0.04(+0.09%) |
Apr 08, 2022 | 41.45 | 43.51 | 41.39 | 42.39 | 849,139 | +0.99(+2.39%) |
Apr 07, 2022 | 40.89 | 41.71 | 39.72 | 41.40 | 798,072 | +0.30(+0.73%) |
Apr 06, 2022 | 40.93 | 42.10 | 40.44 | 41.10 | 787,817 | +0.01(+0.02%) |
Apr 05, 2022 | 43.05 | 43.48 | 40.96 | 41.09 | 902,148 | -1.79(-4.17%) |
Apr 04, 2022 | 43.28 | 43.44 | 41.74 | 42.88 | 621,983 | -0.60(-1.38%) |