Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.65 | 34.54 | 33.43 | 33.94 | 2,309,243 | -0.01(-0.03%) |
Jun 29, 2022 | 33.86 | 34.06 | 33.51 | 33.95 | 1,830,947 | -0.11(-0.31%) |
Jun 28, 2022 | 34.25 | 34.73 | 33.82 | 34.05 | 2,102,470 | +0.07(+0.20%) |
Jun 27, 2022 | 33.73 | 34.57 | 33.48 | 33.99 | 2,863,410 | +0.25(+0.74%) |
Jun 24, 2022 | 33.34 | 33.77 | 33.18 | 33.74 | 2,680,332 | +0.61(+1.85%) |
Jun 23, 2022 | 32.35 | 33.27 | 32.28 | 33.12 | 2,304,187 | +0.89(+2.76%) |
Jun 22, 2022 | 31.50 | 32.63 | 31.43 | 32.23 | 2,705,298 | +0.40(+1.26%) |
Jun 21, 2022 | 31.81 | 32.42 | 31.76 | 31.83 | 2,240,050 | +0.23(+0.73%) |
Jun 17, 2022 | 31.56 | 32.11 | 31.50 | 31.60 | 4,552,577 | +0.08(+0.24%) |
Jun 16, 2022 | 31.41 | 31.75 | 31.22 | 31.52 | 4,301,733 | -0.55(-1.70%) |
Jun 15, 2022 | 31.88 | 32.55 | 31.57 | 32.07 | 6,630,340 | +0.53(+1.67%) |
Jun 14, 2022 | 32.01 | 32.27 | 31.29 | 31.54 | 3,655,631 | -0.45(-1.41%) |
Jun 13, 2022 | 33.39 | 33.46 | 31.84 | 31.99 | 2,217,516 | -2.24(-6.54%) |
Jun 10, 2022 | 34.29 | 34.48 | 33.90 | 34.23 | 2,185,373 | -0.34(-0.99%) |
Jun 09, 2022 | 35.36 | 35.47 | 34.57 | 34.58 | 2,167,886 | -0.80(-2.26%) |
Jun 08, 2022 | 36.04 | 36.15 | 35.27 | 35.38 | 2,685,220 | -0.90(-2.49%) |
Jun 07, 2022 | 35.37 | 36.35 | 35.26 | 36.28 | 2,866,558 | +0.75(+2.12%) |
Jun 06, 2022 | 35.78 | 35.90 | 35.46 | 35.53 | 2,040,362 | -0.12(-0.35%) |
Jun 03, 2022 | 35.92 | 36.14 | 35.51 | 35.65 | 1,951,171 | -0.55(-1.53%) |
Jun 02, 2022 | 35.51 | 36.26 | 35.12 | 36.20 | 2,353,677 | +0.55(+1.55%) |
Jun 01, 2022 | 35.08 | 35.84 | 34.78 | 35.65 | 3,214,991 | +0.45(+1.27%) |
May 31, 2022 | 36.05 | 36.37 | 35.14 | 35.20 | 17,795,988 | -1.17(-3.22%) |
May 27, 2022 | 35.50 | 36.46 | 35.50 | 36.38 | 2,280,351 | +0.90(+2.55%) |
May 26, 2022 | 36.24 | 36.35 | 35.39 | 35.47 | 2,990,376 | -0.38(-1.06%) |
May 25, 2022 | 35.71 | 36.18 | 35.50 | 35.85 | 3,679,429 | +0.10(+0.27%) |
May 24, 2022 | 35.11 | 35.81 | 34.67 | 35.76 | 3,059,034 | +0.55(+1.57%) |
May 23, 2022 | 34.98 | 35.31 | 34.49 | 35.20 | 3,018,517 | +0.37(+1.07%) |
May 20, 2022 | 34.95 | 35.16 | 34.29 | 34.83 | 3,704,750 | +0.27(+0.77%) |
May 19, 2022 | 34.45 | 34.95 | 34.30 | 34.57 | 3,397,988 | -0.33(-0.96%) |
May 18, 2022 | 36.07 | 36.22 | 34.79 | 34.90 | 4,159,802 | -1.10(-3.07%) |
May 17, 2022 | 35.72 | 36.00 | 35.06 | 36.00 | 4,284,636 | +0.68(+1.91%) |
May 16, 2022 | 35.72 | 35.85 | 35.23 | 35.33 | 3,534,471 | -0.39(-1.09%) |
May 13, 2022 | 34.47 | 35.74 | 34.43 | 35.72 | 5,405,498 | +1.50(+4.37%) |
May 12, 2022 | 33.85 | 34.53 | 33.75 | 34.22 | 3,571,463 | +0.37(+1.10%) |
May 11, 2022 | 34.14 | 34.58 | 33.74 | 33.85 | 3,027,459 | -0.14(-0.42%) |
May 10, 2022 | 34.04 | 34.37 | 33.14 | 33.99 | 4,866,007 | +0.12(+0.37%) |
May 09, 2022 | 35.27 | 35.42 | 33.72 | 33.87 | 3,578,683 | -1.76(-4.95%) |
May 06, 2022 | 35.38 | 36.34 | 34.73 | 35.63 | 3,548,665 | +0.05(+0.13%) |
May 05, 2022 | 36.44 | 36.63 | 35.22 | 35.58 | 3,190,444 | -0.90(-2.45%) |
May 04, 2022 | 36.37 | 36.67 | 35.63 | 36.48 | 2,387,011 | +0.00(+0.00%) |
May 03, 2022 | 36.59 | 37.12 | 36.23 | 36.48 | 2,395,454 | -0.07(-0.18%) |
May 02, 2022 | 37.77 | 38.05 | 35.65 | 36.55 | 2,641,769 | -1.18(-3.13%) |
Apr 29, 2022 | 39.06 | 39.15 | 37.68 | 37.73 | 2,909,042 | -1.43(-3.65%) |
Apr 28, 2022 | 38.90 | 39.37 | 38.19 | 39.16 | 2,541,636 | +0.30(+0.78%) |
Apr 27, 2022 | 38.96 | 39.52 | 38.80 | 38.85 | 2,015,132 | -0.10(-0.24%) |
Apr 26, 2022 | 39.15 | 39.54 | 38.75 | 38.95 | 4,047,706 | -0.30(-0.78%) |
Apr 25, 2022 | 40.39 | 40.58 | 38.84 | 39.25 | 4,660,600 | -1.21(-2.99%) |
Apr 22, 2022 | 40.91 | 41.08 | 40.42 | 40.46 | 2,322,842 | -0.57(-1.39%) |
Apr 21, 2022 | 41.43 | 41.80 | 40.98 | 41.03 | 3,072,480 | -0.26(-0.62%) |
Apr 20, 2022 | 41.28 | 41.76 | 41.20 | 41.29 | 5,311,747 | +0.33(+0.81%) |
Apr 19, 2022 | 39.68 | 41.03 | 39.54 | 40.96 | 4,069,686 | +1.38(+3.49%) |
Apr 18, 2022 | 39.41 | 39.73 | 39.31 | 39.58 | 3,141,347 | +0.00(+0.00%) |
Apr 14, 2022 | 39.91 | 40.33 | 39.53 | 39.58 | 2,408,010 | +0.03(+0.07%) |
Apr 13, 2022 | 39.18 | 39.59 | 38.82 | 39.55 | 2,731,566 | +0.44(+1.12%) |
Apr 12, 2022 | 38.75 | 39.51 | 38.54 | 39.11 | 2,856,645 | +0.47(+1.21%) |
Apr 11, 2022 | 38.89 | 38.94 | 38.40 | 38.64 | 2,357,622 | -0.20(-0.51%) |
Apr 08, 2022 | 39.11 | 39.25 | 38.71 | 38.84 | 2,932,131 | -0.25(-0.63%) |
Apr 07, 2022 | 38.64 | 39.22 | 38.39 | 39.09 | 3,304,117 | +0.31(+0.81%) |
Apr 06, 2022 | 38.10 | 39.00 | 37.85 | 38.78 | 4,120,861 | +0.50(+1.29%) |
Apr 05, 2022 | 38.18 | 38.89 | 38.06 | 38.28 | 2,143,348 | +0.05(+0.12%) |
Apr 04, 2022 | 38.86 | 38.98 | 37.73 | 38.23 | 2,646,495 | -0.68(-1.74%) |