Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.92 | 33.17 | 32.81 | 32.91 | 1,713 | -0.20(-0.60%) |
Jun 29, 2022 | 32.85 | 33.18 | 32.85 | 33.11 | 1,830 | +0.23(+0.70%) |
Jun 28, 2022 | 33.60 | 33.61 | 32.83 | 32.88 | 5,294 | -0.73(-2.18%) |
Jun 27, 2022 | 33.55 | 33.80 | 33.50 | 33.61 | 4,607 | +0.04(+0.10%) |
Jun 24, 2022 | 33.27 | 33.57 | 33.18 | 33.57 | 13,236 | +0.61(+1.86%) |
Jun 23, 2022 | 32.35 | 32.96 | 32.32 | 32.96 | 2,300 | +0.89(+2.78%) |
Jun 22, 2022 | 32.00 | 32.07 | 32.00 | 32.07 | 372 | +0.54(+1.73%) |
Jun 21, 2022 | 31.01 | 31.56 | 31.01 | 31.52 | 5,594 | +0.78(+2.53%) |
Jun 17, 2022 | 30.50 | 30.98 | 30.50 | 30.75 | 3,277 | +0.64(+2.12%) |
Jun 16, 2022 | 29.90 | 30.11 | 29.89 | 30.11 | 2,251 | -0.49(-1.61%) |
Jun 15, 2022 | 30.40 | 30.60 | 30.29 | 30.60 | 1,320 | +0.49(+1.62%) |
Jun 14, 2022 | 30.22 | 30.22 | 29.89 | 30.11 | 4,715 | -0.02(-0.07%) |
Jun 13, 2022 | 30.65 | 30.65 | 30.07 | 30.13 | 5,515 | -0.98(-3.15%) |
Jun 10, 2022 | 31.30 | 31.30 | 31.10 | 31.11 | 3,123 | -0.69(-2.17%) |
Jun 09, 2022 | 32.29 | 32.29 | 31.80 | 31.80 | 1,648 | -1.06(-3.22%) |
Jun 08, 2022 | 33.11 | 33.19 | 32.84 | 32.86 | 1,697 | -0.03(-0.10%) |
Jun 07, 2022 | 32.47 | 32.89 | 32.46 | 32.89 | 2,077 | +0.65(+2.01%) |
Jun 06, 2022 | 32.60 | 32.60 | 32.15 | 32.24 | 4,356 | -0.22(-0.68%) |
Jun 03, 2022 | 32.59 | 32.59 | 32.44 | 32.46 | 2,287 | +0.08(+0.26%) |
Jun 02, 2022 | 31.80 | 32.38 | 31.80 | 32.38 | 2,213 | -0.05(-0.14%) |
Jun 01, 2022 | 32.55 | 32.55 | 32.24 | 32.43 | 1,545 | -0.33(-1.01%) |
May 31, 2022 | 33.00 | 33.00 | 32.54 | 32.76 | 1,619 | -0.56(-1.69%) |
May 27, 2022 | 32.93 | 33.32 | 32.93 | 33.32 | 1,222 | +0.54(+1.65%) |
May 26, 2022 | 32.71 | 32.91 | 32.70 | 32.78 | 2,141 | +0.17(+0.51%) |
May 25, 2022 | 32.59 | 32.65 | 32.52 | 32.61 | 2,620 | +0.14(+0.43%) |
May 24, 2022 | 32.28 | 32.47 | 32.28 | 32.47 | 1,758 | -0.12(-0.36%) |
May 23, 2022 | 32.59 | 32.80 | 32.59 | 32.59 | 4,201 | +0.20(+0.61%) |
May 20, 2022 | 32.18 | 32.39 | 31.74 | 32.39 | 16,293 | +0.33(+1.02%) |
May 19, 2022 | 31.75 | 32.08 | 31.75 | 32.07 | 4,673 | +0.11(+0.34%) |
May 18, 2022 | 32.51 | 32.51 | 31.96 | 31.96 | 2,215 | -0.77(-2.36%) |
May 17, 2022 | 32.59 | 32.75 | 32.59 | 32.73 | 3,203 | +0.57(+1.78%) |
May 16, 2022 | 31.83 | 32.33 | 31.83 | 32.16 | 2,457 | +0.29(+0.91%) |
May 13, 2022 | 31.70 | 31.90 | 31.70 | 31.87 | 3,052 | +0.57(+1.82%) |
May 12, 2022 | 30.61 | 31.30 | 30.61 | 31.30 | 5,743 | +0.55(+1.80%) |
May 11, 2022 | 31.31 | 31.34 | 30.75 | 30.75 | 1,467 | -0.55(-1.76%) |
May 10, 2022 | 31.19 | 31.47 | 31.19 | 31.30 | 3,318 | +0.49(+1.60%) |
May 09, 2022 | 31.35 | 31.35 | 30.81 | 30.81 | 6,182 | -0.95(-2.99%) |
May 06, 2022 | 31.56 | 31.92 | 31.56 | 31.76 | 2,386 | -0.47(-1.47%) |
May 05, 2022 | 32.70 | 32.70 | 32.03 | 32.23 | 4,428 | -0.98(-2.94%) |
May 04, 2022 | 32.57 | 33.25 | 32.57 | 33.21 | 1,756 | +0.54(+1.67%) |
May 03, 2022 | 32.51 | 32.86 | 32.51 | 32.67 | 2,914 | +0.18(+0.57%) |
May 02, 2022 | 32.24 | 32.48 | 32.06 | 32.48 | 2,501 | +0.08(+0.25%) |
Apr 29, 2022 | 32.82 | 32.95 | 32.40 | 32.40 | 2,168 | -0.74(-2.23%) |
Apr 28, 2022 | 32.60 | 33.14 | 32.46 | 33.14 | 3,212 | +0.17(+0.52%) |
Apr 27, 2022 | 32.99 | 33.19 | 32.96 | 32.97 | 2,147 | -0.04(-0.13%) |
Apr 26, 2022 | 33.44 | 33.44 | 33.01 | 33.01 | 3,153 | -0.68(-2.01%) |
Apr 25, 2022 | 33.20 | 33.69 | 33.02 | 33.69 | 3,828 | +0.43(+1.28%) |
Apr 22, 2022 | 34.00 | 34.00 | 33.26 | 33.26 | 13,096 | -0.78(-2.29%) |
Apr 21, 2022 | 34.67 | 34.67 | 34.04 | 34.04 | 50,417 | -0.47(-1.37%) |
Apr 20, 2022 | 34.45 | 34.64 | 34.45 | 34.51 | 1,685 | +0.08(+0.24%) |
Apr 19, 2022 | 34.25 | 34.50 | 34.24 | 34.43 | 4,030 | +0.18(+0.53%) |
Apr 18, 2022 | 35.00 | 35.00 | 34.25 | 34.25 | 6,675 | -0.80(-2.27%) |
Apr 14, 2022 | 35.23 | 35.23 | 35.04 | 35.04 | 2,404 | -0.16(-0.46%) |
Apr 13, 2022 | 34.90 | 35.21 | 34.90 | 35.21 | 2,050 | +0.43(+1.23%) |
Apr 12, 2022 | 35.03 | 35.07 | 34.61 | 34.78 | 85,487 | -0.12(-0.33%) |
Apr 11, 2022 | 35.58 | 35.67 | 34.90 | 34.90 | 7,490 | -0.68(-1.91%) |
Apr 08, 2022 | 35.46 | 35.84 | 35.45 | 35.58 | 12,005 | +0.06(+0.16%) |
Apr 07, 2022 | 35.40 | 35.60 | 35.25 | 35.52 | 4,966 | +0.46(+1.31%) |
Apr 06, 2022 | 34.48 | 35.08 | 34.48 | 35.06 | 5,905 | +0.51(+1.48%) |
Apr 05, 2022 | 34.90 | 35.19 | 34.55 | 34.55 | 8,463 | -0.19(-0.55%) |
Apr 04, 2022 | 34.73 | 34.83 | 34.72 | 34.74 | 3,328 | +0.01(+0.03%) |