Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.36 | 38.68 | 37.91 | 38.34 | 1,364,550 | -0.38(-0.98%) |
Jun 29, 2022 | 38.68 | 38.93 | 38.41 | 38.71 | 985,223 | -0.08(-0.19%) |
Jun 28, 2022 | 39.32 | 39.73 | 38.72 | 38.79 | 1,243,941 | -0.49(-1.25%) |
Jun 27, 2022 | 39.69 | 39.94 | 38.90 | 39.28 | 1,534,424 | +0.34(+0.87%) |
Jun 24, 2022 | 38.41 | 39.17 | 37.84 | 38.94 | 1,996,094 | +0.85(+2.23%) |
Jun 23, 2022 | 37.56 | 38.42 | 37.51 | 38.09 | 2,124,507 | +0.60(+1.59%) |
Jun 22, 2022 | 36.84 | 37.86 | 36.82 | 37.50 | 1,418,593 | +0.43(+1.17%) |
Jun 21, 2022 | 37.12 | 37.52 | 36.65 | 37.06 | 1,379,660 | +0.36(+0.98%) |
Jun 17, 2022 | 35.62 | 37.56 | 35.48 | 36.70 | 3,713,977 | +1.43(+4.05%) |
Jun 16, 2022 | 34.94 | 35.45 | 34.84 | 35.28 | 1,396,552 | -0.25(-0.69%) |
Jun 15, 2022 | 34.68 | 35.87 | 34.68 | 35.52 | 1,112,925 | +0.96(+2.79%) |
Jun 14, 2022 | 35.43 | 35.48 | 34.12 | 34.56 | 1,347,244 | -0.72(-2.04%) |
Jun 13, 2022 | 36.21 | 36.21 | 35.06 | 35.28 | 1,139,039 | -1.28(-3.49%) |
Jun 10, 2022 | 37.40 | 37.56 | 36.54 | 36.55 | 1,037,735 | -1.22(-3.23%) |
Jun 09, 2022 | 38.20 | 38.28 | 37.72 | 37.77 | 1,196,532 | -0.43(-1.14%) |
Jun 08, 2022 | 37.52 | 38.21 | 37.35 | 38.20 | 1,210,192 | +0.67(+1.79%) |
Jun 07, 2022 | 36.97 | 37.60 | 36.76 | 37.53 | 937,198 | +0.39(+1.04%) |
Jun 06, 2022 | 37.57 | 37.57 | 37.01 | 37.15 | 697,102 | -0.05(-0.13%) |
Jun 03, 2022 | 37.53 | 37.68 | 37.10 | 37.19 | 636,721 | -0.33(-0.88%) |
Jun 02, 2022 | 37.79 | 37.79 | 36.83 | 37.52 | 922,136 | -0.05(-0.13%) |
Jun 01, 2022 | 37.69 | 37.91 | 37.18 | 37.57 | 1,164,147 | +0.15(+0.40%) |
May 31, 2022 | 37.73 | 38.01 | 37.24 | 37.42 | 2,137,926 | -0.44(-1.17%) |
May 27, 2022 | 37.70 | 38.17 | 37.51 | 37.86 | 1,791,556 | +0.16(+0.42%) |
May 26, 2022 | 37.07 | 37.77 | 37.05 | 37.70 | 1,186,431 | +0.85(+2.32%) |
May 25, 2022 | 36.12 | 36.88 | 35.89 | 36.85 | 1,226,050 | +0.69(+1.90%) |
May 24, 2022 | 36.28 | 36.36 | 35.35 | 36.16 | 1,474,881 | -0.05(-0.13%) |
May 23, 2022 | 36.31 | 36.52 | 35.70 | 36.21 | 1,188,749 | +0.40(+1.13%) |
May 20, 2022 | 35.66 | 36.10 | 35.09 | 35.81 | 1,831,141 | +0.53(+1.49%) |
May 19, 2022 | 34.77 | 35.67 | 34.55 | 35.28 | 1,767,701 | +0.06(+0.16%) |
May 18, 2022 | 36.24 | 36.64 | 35.12 | 35.22 | 3,331,586 | -0.99(-2.72%) |
May 17, 2022 | 35.61 | 36.52 | 35.45 | 36.21 | 2,302,169 | +1.15(+3.27%) |
May 16, 2022 | 34.55 | 35.29 | 34.03 | 35.06 | 2,326,146 | +0.54(+1.58%) |
May 13, 2022 | 33.33 | 34.91 | 32.98 | 34.52 | 3,328,659 | +1.43(+4.31%) |
May 12, 2022 | 31.14 | 33.34 | 31.14 | 33.09 | 2,721,339 | +1.86(+5.95%) |
May 11, 2022 | 30.72 | 32.72 | 30.59 | 31.23 | 3,107,362 | +0.89(+2.94%) |
May 10, 2022 | 30.21 | 30.41 | 29.40 | 30.34 | 2,095,735 | +0.11(+0.37%) |
May 09, 2022 | 30.14 | 30.83 | 30.02 | 30.23 | 2,000,958 | -0.26(-0.86%) |
May 06, 2022 | 30.07 | 30.77 | 30.00 | 30.49 | 1,455,082 | +0.16(+0.53%) |
May 05, 2022 | 30.98 | 31.09 | 30.11 | 30.33 | 1,408,470 | -0.88(-2.83%) |
May 04, 2022 | 31.05 | 31.33 | 30.40 | 31.22 | 1,467,036 | +0.01(+0.03%) |
May 03, 2022 | 31.43 | 31.69 | 31.10 | 31.21 | 1,078,009 | -0.19(-0.60%) |
May 02, 2022 | 32.23 | 32.47 | 30.90 | 31.39 | 1,493,063 | -0.81(-2.51%) |
Apr 29, 2022 | 32.19 | 32.55 | 31.83 | 32.20 | 1,499,579 | -0.18(-0.55%) |
Apr 28, 2022 | 32.04 | 32.53 | 31.37 | 32.38 | 1,703,757 | +0.64(+2.01%) |
Apr 27, 2022 | 31.46 | 31.90 | 31.30 | 31.74 | 1,802,646 | +0.14(+0.45%) |
Apr 26, 2022 | 31.78 | 32.17 | 31.49 | 31.60 | 1,587,811 | -0.33(-1.03%) |
Apr 25, 2022 | 31.51 | 31.97 | 30.70 | 31.93 | 2,051,103 | +0.27(+0.86%) |
Apr 22, 2022 | 32.62 | 32.68 | 31.66 | 31.66 | 1,797,856 | -1.18(-3.60%) |
Apr 21, 2022 | 33.42 | 33.62 | 32.83 | 32.84 | 1,258,771 | -0.50(-1.49%) |
Apr 20, 2022 | 33.11 | 34.27 | 32.92 | 33.34 | 1,726,737 | +0.16(+0.48%) |
Apr 19, 2022 | 33.06 | 33.52 | 32.87 | 33.18 | 1,425,783 | -0.05(-0.14%) |
Apr 18, 2022 | 33.61 | 33.78 | 33.20 | 33.22 | 1,031,850 | -0.55(-1.64%) |
Apr 14, 2022 | 33.71 | 34.10 | 33.13 | 33.78 | 1,267,688 | -0.05(-0.14%) |
Apr 13, 2022 | 33.81 | 34.09 | 33.43 | 33.83 | 1,329,992 | -0.08(-0.25%) |
Apr 12, 2022 | 34.20 | 34.64 | 33.91 | 33.91 | 1,752,313 | -0.56(-1.63%) |
Apr 11, 2022 | 34.48 | 34.75 | 34.31 | 34.47 | 1,772,713 | -0.17(-0.49%) |
Apr 08, 2022 | 34.82 | 35.03 | 34.35 | 34.64 | 1,109,498 | -0.22(-0.62%) |
Apr 07, 2022 | 34.69 | 35.13 | 34.38 | 34.86 | 1,100,142 | +0.32(+0.92%) |
Apr 06, 2022 | 33.88 | 34.64 | 33.51 | 34.54 | 2,029,778 | +0.49(+1.43%) |
Apr 05, 2022 | 35.25 | 35.85 | 33.99 | 34.05 | 2,122,418 | -1.33(-3.77%) |
Apr 04, 2022 | 36.05 | 36.14 | 35.04 | 35.38 | 1,365,455 | -0.59(-1.64%) |