Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.40 | 31.91 | 31.22 | 31.64 | 145,180 | -0.27(-0.83%) |
Jun 29, 2022 | 32.60 | 32.74 | 31.69 | 31.91 | 252,599 | -0.46(-1.43%) |
Jun 28, 2022 | 32.68 | 33.08 | 32.13 | 32.37 | 333,572 | +0.38(+1.18%) |
Jun 27, 2022 | 31.74 | 32.29 | 31.54 | 31.99 | 177,511 | +0.54(+1.72%) |
Jun 24, 2022 | 30.92 | 31.59 | 30.73 | 31.45 | 211,426 | +0.85(+2.78%) |
Jun 23, 2022 | 31.38 | 31.38 | 30.00 | 30.60 | 447,924 | -0.57(-1.82%) |
Jun 22, 2022 | 31.43 | 31.57 | 30.97 | 31.17 | 270,985 | -1.26(-3.89%) |
Jun 21, 2022 | 31.64 | 32.57 | 31.53 | 32.43 | 281,359 | +1.46(+4.71%) |
Jun 17, 2022 | 31.80 | 32.02 | 30.49 | 30.97 | 155,718 | -0.81(-2.54%) |
Jun 16, 2022 | 32.76 | 32.83 | 31.68 | 31.78 | 431,385 | -1.53(-4.59%) |
Jun 15, 2022 | 34.10 | 34.35 | 33.04 | 33.31 | 177,374 | -0.64(-1.90%) |
Jun 14, 2022 | 35.09 | 35.33 | 33.72 | 33.95 | 374,536 | -0.64(-1.86%) |
Jun 13, 2022 | 35.67 | 35.75 | 34.42 | 34.59 | 477,763 | -1.79(-4.91%) |
Jun 10, 2022 | 37.02 | 37.13 | 36.12 | 36.38 | 187,180 | -0.71(-1.92%) |
Jun 09, 2022 | 37.22 | 37.23 | 36.83 | 37.09 | 148,626 | -0.11(-0.30%) |
Jun 08, 2022 | 37.67 | 37.67 | 36.93 | 37.20 | 172,639 | -0.46(-1.23%) |
Jun 07, 2022 | 37.14 | 37.67 | 36.97 | 37.67 | 232,018 | +0.56(+1.50%) |
Jun 06, 2022 | 37.12 | 37.18 | 36.92 | 37.11 | 252,986 | +0.12(+0.32%) |
Jun 03, 2022 | 36.99 | 37.04 | 36.68 | 36.99 | 177,591 | -0.09(-0.23%) |
Jun 02, 2022 | 36.76 | 37.10 | 36.53 | 37.07 | 166,956 | +0.22(+0.61%) |
Jun 01, 2022 | 36.65 | 36.90 | 36.04 | 36.85 | 176,450 | +0.48(+1.32%) |
May 31, 2022 | 36.90 | 36.90 | 36.15 | 36.37 | 290,382 | -0.15(-0.40%) |
May 27, 2022 | 35.98 | 36.64 | 35.72 | 36.52 | 187,537 | +0.68(+1.89%) |
May 26, 2022 | 36.16 | 36.27 | 35.79 | 35.84 | 172,112 | -0.21(-0.57%) |
May 25, 2022 | 35.22 | 36.04 | 35.15 | 36.04 | 498,303 | +1.03(+2.94%) |
May 24, 2022 | 35.01 | 35.07 | 34.41 | 35.01 | 196,604 | -0.09(-0.24%) |
May 23, 2022 | 34.95 | 35.19 | 34.68 | 35.10 | 247,844 | +0.51(+1.46%) |
May 20, 2022 | 34.80 | 34.84 | 34.07 | 34.59 | 244,980 | +0.22(+0.65%) |
May 19, 2022 | 34.21 | 34.72 | 33.86 | 34.37 | 330,172 | -0.01(-0.03%) |
May 18, 2022 | 35.27 | 35.27 | 33.96 | 34.38 | 328,851 | -0.74(-2.10%) |
May 17, 2022 | 34.74 | 35.28 | 34.73 | 35.12 | 374,410 | +0.58(+1.69%) |
May 16, 2022 | 34.30 | 34.78 | 34.19 | 34.53 | 243,164 | +0.47(+1.39%) |
May 13, 2022 | 33.26 | 34.13 | 33.26 | 34.06 | 206,280 | +1.24(+3.79%) |
May 12, 2022 | 32.91 | 33.33 | 32.32 | 32.82 | 356,466 | -0.11(-0.34%) |
May 11, 2022 | 33.89 | 34.49 | 32.86 | 32.93 | 317,737 | -0.45(-1.34%) |
May 10, 2022 | 33.95 | 34.16 | 32.71 | 33.38 | 355,398 | -0.27(-0.79%) |
May 09, 2022 | 35.32 | 35.32 | 33.50 | 33.64 | 281,225 | -1.87(-5.27%) |
May 06, 2022 | 35.45 | 35.54 | 34.68 | 35.51 | 333,599 | +0.37(+1.05%) |
May 05, 2022 | 35.96 | 35.96 | 34.61 | 35.14 | 346,090 | -0.72(-2.00%) |
May 04, 2022 | 35.35 | 35.88 | 34.81 | 35.86 | 442,825 | +1.00(+2.88%) |
May 03, 2022 | 34.09 | 34.97 | 34.05 | 34.86 | 230,103 | +0.86(+2.53%) |
May 02, 2022 | 34.06 | 34.14 | 33.22 | 34.00 | 232,914 | -0.02(-0.05%) |
Apr 29, 2022 | 34.80 | 35.00 | 33.84 | 34.01 | 225,837 | -0.78(-2.23%) |
Apr 28, 2022 | 34.41 | 34.94 | 33.79 | 34.79 | 145,624 | +0.85(+2.51%) |
Apr 27, 2022 | 33.98 | 34.28 | 33.58 | 33.94 | 256,280 | +0.01(+0.02%) |
Apr 26, 2022 | 34.17 | 34.48 | 33.85 | 33.93 | 206,242 | -0.26(-0.76%) |
Apr 25, 2022 | 34.60 | 34.60 | 33.01 | 34.19 | 438,912 | -0.99(-2.80%) |
Apr 22, 2022 | 36.05 | 36.05 | 35.02 | 35.18 | 504,720 | -0.81(-2.25%) |
Apr 21, 2022 | 36.55 | 36.62 | 35.87 | 35.99 | 435,478 | -0.35(-0.97%) |
Apr 20, 2022 | 35.99 | 36.47 | 35.69 | 36.34 | 651,497 | +0.60(+1.67%) |
Apr 19, 2022 | 35.46 | 35.91 | 35.40 | 35.74 | 584,847 | +0.31(+0.88%) |
Apr 18, 2022 | 35.70 | 35.82 | 35.38 | 35.43 | 415,841 | -0.06(-0.17%) |
Apr 14, 2022 | 35.41 | 35.68 | 35.19 | 35.49 | 398,537 | -0.03(-0.09%) |
Apr 13, 2022 | 35.40 | 35.69 | 35.08 | 35.52 | 1,595,185 | +0.27(+0.76%) |
Apr 12, 2022 | 34.68 | 35.30 | 34.62 | 35.25 | 127,378 | +0.94(+2.75%) |
Apr 11, 2022 | 34.50 | 34.61 | 34.17 | 34.31 | 112,507 | -0.46(-1.31%) |
Apr 08, 2022 | 34.49 | 34.81 | 34.18 | 34.76 | 136,187 | +0.35(+1.00%) |
Apr 07, 2022 | 34.49 | 34.49 | 33.74 | 34.42 | 189,145 | +0.08(+0.25%) |
Apr 06, 2022 | 34.54 | 34.66 | 34.05 | 34.33 | 236,197 | +0.00(+0.00%) |
Apr 05, 2022 | 34.51 | 34.78 | 34.08 | 34.33 | 283,644 | -0.09(-0.27%) |
Apr 04, 2022 | 34.27 | 34.46 | 33.95 | 34.43 | 229,339 | +0.27(+0.79%) |