Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.25 | 32.85 | 32.15 | 32.36 | 267,218 | -0.42(-1.27%) |
Jun 29, 2022 | 33.70 | 33.70 | 32.55 | 32.78 | 365,950 | -0.53(-1.59%) |
Jun 28, 2022 | 33.67 | 34.05 | 33.11 | 33.31 | 238,149 | +0.23(+0.68%) |
Jun 27, 2022 | 32.92 | 33.57 | 32.83 | 33.08 | 501,935 | +0.68(+2.09%) |
Jun 24, 2022 | 32.31 | 32.73 | 31.78 | 32.41 | 401,896 | +0.93(+2.95%) |
Jun 23, 2022 | 32.74 | 32.84 | 31.12 | 31.48 | 462,315 | -0.89(-2.74%) |
Jun 22, 2022 | 31.69 | 32.56 | 31.12 | 32.36 | 457,340 | +0.17(+0.54%) |
Jun 21, 2022 | 31.48 | 32.44 | 31.48 | 32.19 | 305,007 | +1.25(+4.04%) |
Jun 17, 2022 | 31.19 | 31.60 | 29.76 | 30.94 | 849,493 | -0.19(-0.61%) |
Jun 16, 2022 | 32.93 | 33.14 | 30.78 | 31.13 | 727,888 | -1.89(-5.74%) |
Jun 15, 2022 | 33.55 | 34.31 | 32.57 | 33.02 | 347,095 | -0.51(-1.53%) |
Jun 14, 2022 | 34.28 | 34.70 | 33.17 | 33.54 | 439,264 | -0.62(-1.81%) |
Jun 13, 2022 | 34.79 | 35.22 | 33.89 | 34.15 | 431,131 | -1.78(-4.96%) |
Jun 10, 2022 | 36.40 | 36.41 | 35.36 | 35.93 | 485,831 | -0.50(-1.38%) |
Jun 09, 2022 | 36.92 | 36.96 | 36.44 | 36.44 | 162,210 | -0.69(-1.85%) |
Jun 08, 2022 | 37.11 | 37.84 | 36.93 | 37.12 | 351,056 | +0.11(+0.31%) |
Jun 07, 2022 | 36.36 | 37.18 | 36.34 | 37.01 | 321,248 | +0.60(+1.65%) |
Jun 06, 2022 | 37.00 | 37.03 | 36.36 | 36.41 | 175,631 | -0.38(-1.04%) |
Jun 03, 2022 | 36.36 | 37.15 | 36.13 | 36.79 | 356,115 | +0.51(+1.41%) |
Jun 02, 2022 | 35.81 | 36.46 | 35.59 | 36.28 | 301,080 | +0.35(+0.97%) |
Jun 01, 2022 | 36.24 | 36.24 | 35.44 | 35.93 | 193,730 | +0.10(+0.29%) |
May 31, 2022 | 36.23 | 36.27 | 35.54 | 35.83 | 259,497 | -0.40(-1.10%) |
May 27, 2022 | 35.83 | 36.39 | 35.55 | 36.23 | 184,882 | +0.60(+1.68%) |
May 26, 2022 | 35.93 | 36.14 | 35.58 | 35.63 | 245,679 | -0.13(-0.36%) |
May 25, 2022 | 34.95 | 35.78 | 34.95 | 35.76 | 162,014 | +0.64(+1.83%) |
May 24, 2022 | 35.05 | 35.13 | 34.24 | 35.12 | 191,215 | +0.04(+0.12%) |
May 23, 2022 | 35.00 | 35.25 | 34.79 | 35.07 | 306,077 | +0.43(+1.23%) |
May 20, 2022 | 34.92 | 35.59 | 34.19 | 34.65 | 297,398 | +0.10(+0.28%) |
May 19, 2022 | 34.92 | 35.30 | 34.52 | 34.55 | 301,257 | -0.41(-1.17%) |
May 18, 2022 | 36.10 | 36.30 | 34.49 | 34.96 | 241,106 | -1.06(-2.94%) |
May 17, 2022 | 35.32 | 36.19 | 35.28 | 36.02 | 356,828 | +1.35(+3.88%) |
May 16, 2022 | 34.40 | 34.89 | 34.27 | 34.67 | 366,571 | +0.37(+1.09%) |
May 13, 2022 | 34.11 | 34.80 | 33.90 | 34.30 | 285,819 | +0.49(+1.44%) |
May 12, 2022 | 33.88 | 34.62 | 33.49 | 33.81 | 322,558 | -0.25(-0.74%) |
May 11, 2022 | 34.76 | 35.46 | 33.99 | 34.07 | 384,922 | -0.26(-0.76%) |
May 10, 2022 | 35.02 | 35.52 | 33.55 | 34.33 | 576,607 | -0.64(-1.84%) |
May 09, 2022 | 36.59 | 36.68 | 34.87 | 34.97 | 668,834 | -2.16(-5.83%) |
May 06, 2022 | 36.52 | 37.62 | 35.85 | 37.13 | 584,517 | -0.12(-0.31%) |
May 05, 2022 | 38.30 | 38.34 | 36.82 | 37.25 | 717,728 | -0.55(-1.47%) |
May 04, 2022 | 37.08 | 38.09 | 36.49 | 37.80 | 592,400 | +1.23(+3.36%) |
May 03, 2022 | 35.88 | 36.81 | 35.88 | 36.58 | 360,217 | +0.70(+1.95%) |
May 02, 2022 | 35.55 | 36.17 | 35.29 | 35.88 | 412,728 | +0.22(+0.62%) |
Apr 29, 2022 | 36.73 | 36.86 | 35.58 | 35.65 | 268,854 | -0.84(-2.29%) |
Apr 28, 2022 | 35.70 | 36.68 | 35.42 | 36.49 | 238,012 | +1.07(+3.01%) |
Apr 27, 2022 | 35.28 | 35.72 | 35.18 | 35.42 | 169,309 | +0.14(+0.39%) |
Apr 26, 2022 | 35.62 | 35.93 | 35.20 | 35.29 | 182,022 | -0.23(-0.65%) |
Apr 25, 2022 | 35.76 | 35.76 | 34.31 | 35.52 | 480,547 | -0.41(-1.14%) |
Apr 22, 2022 | 36.05 | 36.28 | 35.50 | 35.93 | 206,071 | +0.03(+0.10%) |
Apr 21, 2022 | 36.65 | 36.81 | 35.60 | 35.89 | 265,955 | -0.67(-1.84%) |
Apr 20, 2022 | 36.69 | 36.85 | 36.31 | 36.57 | 190,370 | -0.03(-0.07%) |
Apr 19, 2022 | 36.09 | 36.59 | 36.03 | 36.59 | 156,431 | +0.55(+1.51%) |
Apr 18, 2022 | 36.81 | 36.90 | 35.93 | 36.05 | 323,709 | -0.55(-1.51%) |
Apr 14, 2022 | 36.54 | 36.70 | 36.31 | 36.60 | 146,718 | +0.06(+0.16%) |
Apr 13, 2022 | 36.34 | 36.74 | 36.01 | 36.54 | 161,363 | +0.21(+0.59%) |
Apr 12, 2022 | 36.06 | 36.76 | 35.99 | 36.33 | 334,189 | +0.71(+1.99%) |
Apr 11, 2022 | 35.67 | 35.81 | 35.42 | 35.62 | 167,814 | -0.18(-0.50%) |
Apr 08, 2022 | 35.47 | 35.92 | 35.17 | 35.80 | 195,001 | +0.41(+1.16%) |
Apr 07, 2022 | 35.25 | 35.51 | 34.73 | 35.39 | 234,883 | +0.22(+0.63%) |
Apr 06, 2022 | 34.95 | 35.39 | 34.67 | 35.17 | 303,158 | +0.33(+0.95%) |
Apr 05, 2022 | 35.16 | 35.52 | 34.82 | 34.84 | 209,716 | -0.49(-1.40%) |
Apr 04, 2022 | 35.27 | 35.33 | 34.82 | 35.33 | 181,475 | +0.19(+0.53%) |