Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.40 | 31.81 | 30.04 | 31.04 | 545,932 | +0.51(+1.67%) |
Jun 29, 2022 | 31.43 | 31.43 | 30.20 | 30.53 | 386,009 | -0.72(-2.30%) |
Jun 28, 2022 | 32.93 | 33.05 | 31.16 | 31.25 | 404,629 | -1.40(-4.29%) |
Jun 27, 2022 | 32.44 | 32.95 | 32.12 | 32.65 | 448,853 | -0.11(-0.34%) |
Jun 24, 2022 | 32.85 | 33.15 | 31.95 | 32.76 | 783,681 | +0.42(+1.30%) |
Jun 23, 2022 | 30.58 | 32.35 | 30.58 | 32.34 | 558,536 | +2.17(+7.19%) |
Jun 22, 2022 | 28.64 | 30.52 | 28.64 | 30.17 | 427,620 | +1.02(+3.50%) |
Jun 21, 2022 | 29.09 | 29.78 | 28.61 | 29.15 | 526,165 | +0.60(+2.10%) |
Jun 17, 2022 | 27.55 | 28.84 | 27.55 | 28.55 | 1,687,605 | +1.13(+4.12%) |
Jun 16, 2022 | 27.56 | 27.80 | 26.85 | 27.42 | 453,534 | -0.98(-3.45%) |
Jun 15, 2022 | 27.83 | 28.71 | 27.41 | 28.40 | 553,405 | +0.72(+2.60%) |
Jun 14, 2022 | 28.08 | 28.64 | 27.31 | 27.68 | 570,454 | -0.65(-2.29%) |
Jun 13, 2022 | 29.34 | 29.70 | 28.06 | 28.33 | 644,845 | -1.58(-5.28%) |
Jun 10, 2022 | 30.84 | 31.05 | 29.62 | 29.91 | 546,147 | -1.59(-5.05%) |
Jun 09, 2022 | 31.63 | 32.20 | 31.15 | 31.50 | 578,503 | -0.45(-1.41%) |
Jun 08, 2022 | 32.09 | 32.76 | 31.70 | 31.95 | 571,147 | -0.43(-1.33%) |
Jun 07, 2022 | 30.42 | 32.48 | 30.18 | 32.38 | 656,788 | +1.58(+5.13%) |
Jun 06, 2022 | 32.18 | 32.18 | 30.65 | 30.80 | 791,206 | -1.44(-4.47%) |
Jun 03, 2022 | 32.46 | 32.99 | 31.38 | 32.24 | 568,894 | -0.53(-1.62%) |
Jun 02, 2022 | 32.20 | 32.85 | 31.31 | 32.77 | 432,399 | +0.60(+1.87%) |
Jun 01, 2022 | 32.71 | 33.00 | 31.51 | 32.17 | 714,962 | -0.79(-2.40%) |
May 31, 2022 | 34.89 | 34.99 | 32.82 | 32.96 | 967,432 | -2.26(-6.42%) |
May 27, 2022 | 32.30 | 35.26 | 31.60 | 35.22 | 1,125,287 | +3.03(+9.41%) |
May 26, 2022 | 33.41 | 34.00 | 32.00 | 32.19 | 890,044 | -1.55(-4.59%) |
May 25, 2022 | 33.36 | 34.67 | 32.76 | 33.74 | 854,648 | +0.41(+1.23%) |
May 24, 2022 | 35.53 | 36.27 | 32.94 | 33.33 | 1,372,541 | -3.34(-9.11%) |
May 23, 2022 | 40.45 | 40.45 | 36.48 | 36.67 | 4,157,086 | +1.34(+3.79%) |
May 20, 2022 | 33.75 | 37.20 | 33.22 | 35.33 | 3,258,541 | +3.64(+11.49%) |
May 19, 2022 | 32.59 | 33.54 | 31.34 | 31.69 | 1,085,447 | +3.35(+11.82%) |
May 18, 2022 | 29.29 | 29.55 | 28.11 | 28.34 | 586,883 | -1.33(-4.48%) |
May 17, 2022 | 29.18 | 29.83 | 28.88 | 29.67 | 411,163 | +1.05(+3.67%) |
May 16, 2022 | 28.83 | 29.46 | 27.90 | 28.62 | 423,749 | -0.12(-0.42%) |
May 13, 2022 | 29.44 | 29.54 | 28.25 | 28.74 | 550,289 | -0.34(-1.17%) |
May 12, 2022 | 27.92 | 29.20 | 27.61 | 29.08 | 827,489 | +1.11(+3.97%) |
May 11, 2022 | 29.99 | 30.52 | 27.84 | 27.97 | 803,470 | -2.43(-7.99%) |
May 10, 2022 | 30.56 | 31.31 | 30.04 | 30.40 | 763,268 | -0.27(-0.88%) |
May 09, 2022 | 31.00 | 31.70 | 30.31 | 30.67 | 956,430 | -0.80(-2.54%) |
May 06, 2022 | 32.02 | 32.38 | 31.25 | 31.47 | 659,255 | -0.81(-2.51%) |
May 05, 2022 | 33.41 | 33.41 | 31.42 | 32.28 | 1,047,849 | -1.57(-4.64%) |
May 04, 2022 | 33.09 | 34.01 | 32.07 | 33.85 | 643,134 | +0.48(+1.44%) |
May 03, 2022 | 33.41 | 34.02 | 32.45 | 33.37 | 624,521 | -0.41(-1.21%) |
May 02, 2022 | 32.01 | 33.87 | 31.52 | 33.78 | 1,057,868 | +1.40(+4.32%) |
Apr 29, 2022 | 34.61 | 34.94 | 31.41 | 32.38 | 1,301,767 | -4.23(-11.55%) |
Apr 28, 2022 | 36.68 | 36.68 | 34.53 | 36.61 | 787,989 | +0.14(+0.38%) |
Apr 27, 2022 | 36.69 | 37.31 | 36.28 | 36.47 | 476,383 | -0.55(-1.49%) |
Apr 26, 2022 | 38.10 | 38.37 | 36.75 | 37.02 | 502,828 | -1.26(-3.29%) |
Apr 25, 2022 | 36.99 | 38.46 | 36.68 | 38.28 | 519,255 | +1.02(+2.74%) |
Apr 22, 2022 | 38.75 | 39.07 | 37.20 | 37.26 | 533,371 | -1.82(-4.66%) |
Apr 21, 2022 | 41.13 | 41.29 | 38.84 | 39.08 | 479,325 | -1.87(-4.57%) |
Apr 20, 2022 | 41.34 | 41.87 | 40.94 | 40.95 | 329,378 | -0.23(-0.56%) |
Apr 19, 2022 | 41.13 | 41.35 | 40.17 | 41.18 | 574,208 | +0.59(+1.45%) |
Apr 18, 2022 | 41.89 | 41.89 | 40.43 | 40.59 | 595,381 | -0.81(-1.96%) |
Apr 14, 2022 | 42.12 | 42.53 | 40.74 | 41.40 | 511,055 | -0.95(-2.24%) |
Apr 13, 2022 | 41.93 | 43.12 | 41.75 | 42.35 | 378,061 | +0.46(+1.10%) |
Apr 12, 2022 | 42.22 | 43.33 | 41.36 | 41.89 | 469,910 | +0.06(+0.14%) |
Apr 11, 2022 | 41.46 | 42.23 | 41.17 | 41.83 | 538,730 | +0.20(+0.48%) |
Apr 08, 2022 | 42.45 | 43.41 | 41.47 | 41.63 | 458,427 | -0.65(-1.54%) |
Apr 07, 2022 | 42.78 | 43.46 | 41.87 | 42.28 | 559,450 | -0.97(-2.24%) |
Apr 06, 2022 | 41.83 | 43.78 | 41.47 | 43.25 | 491,331 | +1.17(+2.78%) |
Apr 05, 2022 | 43.12 | 43.96 | 42.01 | 42.08 | 527,941 | -1.13(-2.62%) |
Apr 04, 2022 | 44.04 | 44.04 | 42.81 | 43.21 | 551,840 | -0.42(-0.96%) |