Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.16 | 40.90 | 39.12 | 40.78 | 95,970 | +0.46(+1.14%) |
Jun 29, 2022 | 40.39 | 40.84 | 39.54 | 40.32 | 61,404 | -0.14(-0.34%) |
Jun 28, 2022 | 40.48 | 41.22 | 40.18 | 40.46 | 64,619 | +0.06(+0.15%) |
Jun 27, 2022 | 41.06 | 41.13 | 40.09 | 40.40 | 73,454 | -0.67(-1.64%) |
Jun 24, 2022 | 39.62 | 41.36 | 39.37 | 41.07 | 209,389 | +1.36(+3.42%) |
Jun 23, 2022 | 39.40 | 40.24 | 39.11 | 39.71 | 99,285 | +0.33(+0.84%) |
Jun 22, 2022 | 38.51 | 39.59 | 38.49 | 39.38 | 105,229 | +0.46(+1.18%) |
Jun 21, 2022 | 38.34 | 39.13 | 37.96 | 38.92 | 105,801 | +0.92(+2.42%) |
Jun 17, 2022 | 38.51 | 39.10 | 37.76 | 38.00 | 183,784 | -0.37(-0.97%) |
Jun 16, 2022 | 37.65 | 38.49 | 37.30 | 38.37 | 79,396 | +0.22(+0.56%) |
Jun 15, 2022 | 37.39 | 38.70 | 37.39 | 38.16 | 94,555 | +1.06(+2.85%) |
Jun 14, 2022 | 37.45 | 37.65 | 36.25 | 37.10 | 82,773 | -0.40(-1.07%) |
Jun 13, 2022 | 37.01 | 38.14 | 36.60 | 37.50 | 121,147 | -0.24(-0.65%) |
Jun 10, 2022 | 37.63 | 38.33 | 37.37 | 37.75 | 86,468 | +0.04(+0.10%) |
Jun 09, 2022 | 37.53 | 39.14 | 37.53 | 37.71 | 106,998 | -0.01(-0.03%) |
Jun 08, 2022 | 38.85 | 39.06 | 37.40 | 37.72 | 83,432 | -0.99(-2.55%) |
Jun 07, 2022 | 37.94 | 39.16 | 37.12 | 38.71 | 134,414 | +0.55(+1.43%) |
Jun 06, 2022 | 36.75 | 38.80 | 36.41 | 38.16 | 171,022 | +1.17(+3.17%) |
Jun 03, 2022 | 34.67 | 37.86 | 33.81 | 36.99 | 334,012 | +4.54(+14.01%) |
Jun 02, 2022 | 32.99 | 33.06 | 32.44 | 32.44 | 106,792 | -0.42(-1.28%) |
Jun 01, 2022 | 33.12 | 33.12 | 32.07 | 32.86 | 89,238 | -0.42(-1.26%) |
May 31, 2022 | 32.40 | 33.60 | 31.95 | 33.28 | 101,140 | +0.71(+2.19%) |
May 27, 2022 | 31.93 | 32.68 | 31.73 | 32.57 | 89,764 | +0.54(+1.68%) |
May 26, 2022 | 32.28 | 32.81 | 31.80 | 32.03 | 111,483 | +0.07(+0.21%) |
May 25, 2022 | 31.29 | 32.44 | 30.87 | 31.96 | 82,463 | +0.65(+2.06%) |
May 24, 2022 | 30.72 | 31.33 | 30.38 | 31.32 | 117,428 | +0.55(+1.78%) |
May 23, 2022 | 30.70 | 30.90 | 29.71 | 30.77 | 101,582 | +0.41(+1.35%) |
May 20, 2022 | 30.51 | 30.76 | 29.41 | 30.36 | 100,481 | -0.04(-0.13%) |
May 19, 2022 | 31.32 | 31.39 | 30.31 | 30.40 | 137,916 | -0.95(-3.02%) |
May 18, 2022 | 31.77 | 32.04 | 30.97 | 31.35 | 128,796 | -0.42(-1.32%) |
May 17, 2022 | 32.20 | 32.20 | 31.51 | 31.77 | 94,523 | -0.22(-0.70%) |
May 16, 2022 | 30.50 | 32.49 | 30.50 | 31.99 | 204,731 | +1.51(+4.94%) |
May 13, 2022 | 30.29 | 30.98 | 29.87 | 30.49 | 157,168 | +0.53(+1.76%) |
May 12, 2022 | 28.86 | 30.52 | 28.66 | 29.96 | 148,861 | +1.06(+3.65%) |
May 11, 2022 | 28.90 | 29.24 | 28.32 | 28.90 | 183,858 | +0.28(+0.99%) |
May 10, 2022 | 30.48 | 30.68 | 28.11 | 28.62 | 238,058 | -1.47(-4.87%) |
May 09, 2022 | 29.70 | 30.76 | 29.29 | 30.09 | 250,289 | +0.35(+1.18%) |
May 06, 2022 | 31.09 | 31.52 | 29.26 | 29.73 | 160,319 | -1.39(-4.46%) |
May 05, 2022 | 33.28 | 33.35 | 30.89 | 31.12 | 148,676 | -2.39(-7.14%) |
May 04, 2022 | 34.15 | 34.18 | 32.08 | 33.52 | 182,142 | -1.08(-3.14%) |
May 03, 2022 | 34.71 | 35.12 | 33.90 | 34.60 | 95,029 | -0.29(-0.84%) |
May 02, 2022 | 35.52 | 36.92 | 34.61 | 34.89 | 100,890 | -0.53(-1.49%) |
Apr 29, 2022 | 36.40 | 36.40 | 35.14 | 35.42 | 81,039 | -0.91(-2.50%) |
Apr 28, 2022 | 35.77 | 37.01 | 35.68 | 36.33 | 95,283 | +0.65(+1.84%) |
Apr 27, 2022 | 35.78 | 36.67 | 35.41 | 35.68 | 91,154 | -0.05(-0.14%) |
Apr 26, 2022 | 36.34 | 36.58 | 35.57 | 35.72 | 186,423 | -0.82(-2.25%) |
Apr 25, 2022 | 36.56 | 36.60 | 34.66 | 36.55 | 166,980 | -0.24(-0.66%) |
Apr 22, 2022 | 37.47 | 38.10 | 36.74 | 36.79 | 116,536 | -0.72(-1.93%) |
Apr 21, 2022 | 37.64 | 37.81 | 37.33 | 37.51 | 97,138 | -0.13(-0.34%) |
Apr 20, 2022 | 37.26 | 37.88 | 37.17 | 37.64 | 93,463 | +0.23(+0.63%) |
Apr 19, 2022 | 37.12 | 37.84 | 37.01 | 37.41 | 97,292 | +0.28(+0.76%) |
Apr 18, 2022 | 37.47 | 38.43 | 36.75 | 37.12 | 72,974 | -0.48(-1.27%) |
Apr 14, 2022 | 37.63 | 38.42 | 37.38 | 37.60 | 72,448 | +0.19(+0.50%) |
Apr 13, 2022 | 36.85 | 37.68 | 35.88 | 37.42 | 128,463 | +0.50(+1.35%) |
Apr 12, 2022 | 36.72 | 37.84 | 36.71 | 36.92 | 171,471 | +0.40(+1.10%) |
Apr 11, 2022 | 36.42 | 37.25 | 36.00 | 36.52 | 137,106 | +0.38(+1.05%) |
Apr 08, 2022 | 36.48 | 37.14 | 36.06 | 36.14 | 85,100 | -0.28(-0.78%) |
Apr 07, 2022 | 36.20 | 36.58 | 35.77 | 36.42 | 85,493 | +0.31(+0.87%) |
Apr 06, 2022 | 36.51 | 37.02 | 36.03 | 36.11 | 83,488 | -0.21(-0.57%) |
Apr 05, 2022 | 36.38 | 36.67 | 35.65 | 36.31 | 90,507 | +0.04(+0.11%) |
Apr 04, 2022 | 36.61 | 36.83 | 35.53 | 36.27 | 63,897 | -0.37(-1.01%) |