Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.75 | 32.87 | 31.57 | 32.51 | 942,098 | +0.27(+0.84%) |
Jun 29, 2022 | 32.42 | 32.51 | 31.43 | 32.24 | 473,483 | -0.07(-0.22%) |
Jun 28, 2022 | 33.30 | 33.59 | 32.28 | 32.31 | 549,231 | -0.80(-2.42%) |
Jun 27, 2022 | 33.24 | 33.58 | 32.77 | 33.11 | 627,023 | +0.13(+0.39%) |
Jun 24, 2022 | 31.92 | 33.00 | 31.80 | 32.98 | 1,447,318 | +1.43(+4.53%) |
Jun 23, 2022 | 31.23 | 31.56 | 30.67 | 31.55 | 519,609 | +0.43(+1.38%) |
Jun 22, 2022 | 30.75 | 31.30 | 30.50 | 31.12 | 659,728 | -0.04(-0.13%) |
Jun 21, 2022 | 31.53 | 31.80 | 30.84 | 31.16 | 611,241 | +0.18(+0.58%) |
Jun 17, 2022 | 31.75 | 31.75 | 30.69 | 30.98 | 1,713,072 | +0.25(+0.81%) |
Jun 16, 2022 | 31.66 | 31.92 | 30.44 | 30.73 | 596,987 | -1.76(-5.42%) |
Jun 15, 2022 | 32.34 | 32.89 | 31.62 | 32.49 | 814,954 | +0.71(+2.23%) |
Jun 14, 2022 | 32.40 | 32.50 | 31.44 | 31.78 | 773,583 | -0.67(-2.06%) |
Jun 13, 2022 | 33.21 | 33.78 | 32.19 | 32.45 | 835,648 | -2.05(-5.94%) |
Jun 10, 2022 | 36.00 | 36.45 | 34.50 | 34.50 | 597,174 | -2.12(-5.79%) |
Jun 09, 2022 | 36.28 | 37.14 | 35.99 | 36.62 | 516,979 | +0.19(+0.52%) |
Jun 08, 2022 | 37.30 | 37.30 | 36.30 | 36.43 | 739,509 | -1.08(-2.88%) |
Jun 07, 2022 | 36.24 | 37.54 | 36.00 | 37.51 | 636,838 | +0.72(+1.96%) |
Jun 06, 2022 | 37.11 | 37.15 | 36.36 | 36.79 | 445,509 | +0.03(+0.08%) |
Jun 03, 2022 | 36.66 | 37.21 | 36.40 | 36.76 | 620,018 | -0.21(-0.57%) |
Jun 02, 2022 | 35.44 | 37.28 | 35.44 | 36.97 | 781,081 | +1.52(+4.29%) |
Jun 01, 2022 | 35.88 | 35.97 | 34.88 | 35.45 | 920,190 | -0.14(-0.39%) |
May 31, 2022 | 36.23 | 36.37 | 35.06 | 35.59 | 1,449,112 | -0.78(-2.14%) |
May 27, 2022 | 36.20 | 36.73 | 36.13 | 36.37 | 937,593 | +0.65(+1.82%) |
May 26, 2022 | 35.60 | 36.07 | 35.27 | 35.72 | 715,844 | +0.54(+1.53%) |
May 25, 2022 | 34.98 | 35.45 | 34.12 | 35.18 | 1,154,578 | -0.04(-0.11%) |
May 24, 2022 | 36.45 | 36.82 | 34.59 | 35.22 | 858,337 | -1.31(-3.59%) |
May 23, 2022 | 36.71 | 36.83 | 35.77 | 36.53 | 559,616 | +0.32(+0.88%) |
May 20, 2022 | 36.63 | 36.73 | 35.27 | 36.21 | 761,523 | -0.05(-0.14%) |
May 19, 2022 | 35.01 | 36.80 | 35.01 | 36.26 | 870,796 | +0.90(+2.55%) |
May 18, 2022 | 35.86 | 36.02 | 34.96 | 35.36 | 788,402 | -0.99(-2.72%) |
May 17, 2022 | 36.09 | 36.56 | 35.57 | 36.35 | 1,106,625 | +1.08(+3.06%) |
May 16, 2022 | 35.21 | 35.54 | 34.34 | 35.27 | 697,090 | -0.31(-0.87%) |
May 13, 2022 | 35.52 | 36.09 | 35.43 | 35.58 | 937,349 | +0.64(+1.83%) |
May 12, 2022 | 34.51 | 35.82 | 34.16 | 34.94 | 973,242 | +0.07(+0.20%) |
May 11, 2022 | 34.68 | 35.94 | 34.29 | 34.87 | 1,128,642 | -0.04(-0.11%) |
May 10, 2022 | 35.20 | 35.84 | 33.90 | 34.91 | 1,564,727 | +0.14(+0.40%) |
May 09, 2022 | 37.47 | 37.83 | 34.63 | 34.77 | 2,175,269 | -3.90(-10.09%) |
May 06, 2022 | 39.92 | 40.21 | 38.27 | 38.67 | 1,214,258 | -1.60(-3.97%) |
May 05, 2022 | 41.49 | 42.18 | 39.60 | 40.27 | 1,837,650 | -2.03(-4.80%) |
May 04, 2022 | 39.73 | 42.61 | 39.14 | 42.30 | 1,491,215 | +1.99(+4.94%) |
May 03, 2022 | 40.75 | 42.00 | 38.66 | 40.31 | 1,878,945 | -1.98(-4.68%) |
May 02, 2022 | 41.64 | 42.49 | 41.08 | 42.29 | 1,060,618 | +0.60(+1.44%) |
Apr 29, 2022 | 42.35 | 43.08 | 41.59 | 41.69 | 693,232 | -0.91(-2.14%) |
Apr 28, 2022 | 42.75 | 43.17 | 41.33 | 42.60 | 603,610 | +0.60(+1.43%) |
Apr 27, 2022 | 41.83 | 42.49 | 41.57 | 42.00 | 986,376 | +0.17(+0.41%) |
Apr 26, 2022 | 42.68 | 42.93 | 41.68 | 41.83 | 799,881 | -1.44(-3.33%) |
Apr 25, 2022 | 42.53 | 43.27 | 42.06 | 43.27 | 568,645 | +0.44(+1.03%) |
Apr 22, 2022 | 43.92 | 44.15 | 42.39 | 42.83 | 652,152 | -1.18(-2.68%) |
Apr 21, 2022 | 45.01 | 45.30 | 43.60 | 44.01 | 577,400 | -0.71(-1.59%) |
Apr 20, 2022 | 45.38 | 45.51 | 44.67 | 44.72 | 615,624 | +0.07(+0.16%) |
Apr 19, 2022 | 44.00 | 45.04 | 43.90 | 44.65 | 467,352 | +0.97(+2.22%) |
Apr 18, 2022 | 43.54 | 44.17 | 43.44 | 43.68 | 474,285 | -0.10(-0.23%) |
Apr 14, 2022 | 44.88 | 44.88 | 43.65 | 43.78 | 643,166 | -0.77(-1.73%) |
Apr 13, 2022 | 45.08 | 45.42 | 44.31 | 44.55 | 681,342 | -0.62(-1.37%) |
Apr 12, 2022 | 45.39 | 46.03 | 44.84 | 45.17 | 741,298 | +0.19(+0.42%) |
Apr 11, 2022 | 44.81 | 45.30 | 44.30 | 44.98 | 915,420 | -0.01(-0.02%) |
Apr 08, 2022 | 43.88 | 45.53 | 43.69 | 44.99 | 827,052 | +1.02(+2.32%) |
Apr 07, 2022 | 43.28 | 44.16 | 42.94 | 43.97 | 783,177 | +0.74(+1.71%) |
Apr 06, 2022 | 43.55 | 43.77 | 42.01 | 43.23 | 1,537,597 | -1.37(-3.07%) |
Apr 05, 2022 | 47.29 | 47.70 | 44.31 | 44.60 | 1,561,547 | -2.76(-5.83%) |
Apr 04, 2022 | 47.14 | 48.05 | 46.66 | 47.36 | 633,536 | +0.34(+0.72%) |