Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.97 | 32.77 | 31.91 | 32.19 | 16,970 | -0.16(-0.48%) |
Jun 29, 2022 | 32.51 | 32.51 | 32.10 | 32.35 | 81,649 | -0.16(-0.51%) |
Jun 28, 2022 | 32.76 | 33.23 | 32.49 | 32.51 | 13,024 | -0.29(-0.90%) |
Jun 27, 2022 | 32.72 | 33.15 | 32.59 | 32.80 | 5,514 | +0.15(+0.47%) |
Jun 24, 2022 | 32.36 | 32.67 | 32.36 | 32.65 | 169,048 | +0.57(+1.78%) |
Jun 23, 2022 | 31.75 | 32.16 | 31.73 | 32.08 | 40,123 | +0.47(+1.50%) |
Jun 22, 2022 | 31.13 | 31.92 | 31.13 | 31.61 | 29,409 | +0.11(+0.34%) |
Jun 21, 2022 | 31.62 | 32.07 | 31.47 | 31.50 | 18,200 | +0.19(+0.59%) |
Jun 17, 2022 | 31.40 | 31.73 | 31.07 | 31.31 | 39,782 | +0.07(+0.24%) |
Jun 16, 2022 | 31.37 | 31.49 | 31.15 | 31.24 | 19,146 | -0.69(-2.16%) |
Jun 15, 2022 | 31.54 | 32.41 | 31.54 | 31.93 | 28,282 | +0.62(+1.98%) |
Jun 14, 2022 | 31.47 | 31.64 | 31.14 | 31.31 | 16,270 | -0.03(-0.10%) |
Jun 13, 2022 | 32.43 | 32.43 | 31.27 | 31.34 | 54,381 | -1.79(-5.40%) |
Jun 10, 2022 | 33.21 | 33.41 | 33.10 | 33.13 | 11,628 | -0.65(-1.93%) |
Jun 09, 2022 | 34.48 | 34.48 | 33.78 | 33.78 | 23,842 | -0.84(-2.43%) |
Jun 08, 2022 | 35.23 | 35.23 | 34.59 | 34.62 | 298,521 | -0.86(-2.42%) |
Jun 07, 2022 | 34.66 | 35.48 | 34.62 | 35.48 | 25,321 | +0.69(+1.98%) |
Jun 06, 2022 | 35.56 | 35.56 | 34.76 | 34.79 | 137,136 | -0.47(-1.32%) |
Jun 03, 2022 | 35.27 | 35.57 | 35.23 | 35.25 | 90,811 | -0.38(-1.07%) |
Jun 02, 2022 | 35.39 | 35.63 | 35.05 | 35.63 | 16,571 | +0.27(+0.75%) |
Jun 01, 2022 | 35.18 | 35.48 | 34.63 | 35.37 | 16,525 | +0.27(+0.77%) |
May 31, 2022 | 35.37 | 35.37 | 34.99 | 35.10 | 126,821 | -0.53(-1.49%) |
May 27, 2022 | 34.84 | 35.66 | 34.84 | 35.63 | 7,468 | +0.88(+2.53%) |
May 26, 2022 | 34.60 | 34.95 | 34.60 | 34.75 | 7,432 | +0.31(+0.90%) |
May 25, 2022 | 34.06 | 34.58 | 34.06 | 34.44 | 14,725 | +0.33(+0.97%) |
May 24, 2022 | 33.98 | 34.17 | 33.40 | 34.11 | 20,983 | +0.09(+0.26%) |
May 23, 2022 | 33.78 | 34.14 | 33.38 | 34.02 | 16,746 | +0.50(+1.49%) |
May 20, 2022 | 34.03 | 34.03 | 33.08 | 33.52 | 10,571 | -0.07(-0.21%) |
May 19, 2022 | 33.68 | 33.95 | 33.48 | 33.59 | 97,178 | -0.25(-0.75%) |
May 18, 2022 | 34.77 | 34.77 | 33.81 | 33.84 | 15,040 | -1.09(-3.13%) |
May 17, 2022 | 34.87 | 35.00 | 34.59 | 34.94 | 14,209 | +0.36(+1.04%) |
May 16, 2022 | 34.62 | 34.86 | 34.54 | 34.58 | 41,104 | -0.18(-0.52%) |
May 13, 2022 | 34.32 | 34.79 | 34.00 | 34.76 | 52,206 | +0.81(+2.39%) |
May 12, 2022 | 33.97 | 34.15 | 33.53 | 33.95 | 63,824 | +0.02(+0.06%) |
May 11, 2022 | 33.83 | 34.54 | 33.83 | 33.93 | 24,427 | +0.05(+0.15%) |
May 10, 2022 | 34.25 | 34.45 | 33.67 | 33.88 | 26,493 | +0.04(+0.12%) |
May 09, 2022 | 35.26 | 35.26 | 33.72 | 33.84 | 58,690 | -1.77(-4.97%) |
May 06, 2022 | 35.90 | 35.95 | 35.35 | 35.61 | 65,253 | -0.47(-1.30%) |
May 05, 2022 | 36.90 | 37.16 | 35.80 | 36.08 | 29,258 | -1.02(-2.75%) |
May 04, 2022 | 36.90 | 37.13 | 36.10 | 37.10 | 47,238 | +0.25(+0.68%) |
May 03, 2022 | 36.93 | 36.98 | 36.43 | 36.85 | 30,062 | +0.07(+0.19%) |
May 02, 2022 | 38.00 | 38.00 | 36.02 | 36.78 | 248,785 | -1.03(-2.72%) |
Apr 29, 2022 | 39.61 | 39.61 | 37.74 | 37.81 | 70,048 | -1.92(-4.83%) |
Apr 28, 2022 | 39.71 | 39.85 | 38.91 | 39.73 | 54,994 | +0.44(+1.12%) |
Apr 27, 2022 | 39.55 | 39.89 | 39.27 | 39.29 | 30,539 | -0.24(-0.61%) |
Apr 26, 2022 | 39.95 | 40.21 | 39.45 | 39.53 | 31,693 | -0.60(-1.50%) |
Apr 25, 2022 | 40.20 | 40.22 | 39.50 | 40.13 | 123,952 | -0.15(-0.37%) |
Apr 22, 2022 | 40.89 | 40.89 | 40.28 | 40.28 | 15,103 | -0.70(-1.71%) |
Apr 21, 2022 | 41.38 | 41.45 | 40.95 | 40.98 | 21,052 | -0.07(-0.17%) |
Apr 20, 2022 | 40.57 | 41.28 | 40.57 | 41.05 | 72,445 | +0.60(+1.48%) |
Apr 19, 2022 | 39.82 | 40.48 | 39.82 | 40.45 | 27,375 | +1.03(+2.61%) |
Apr 18, 2022 | 39.69 | 39.77 | 39.21 | 39.42 | 31,420 | -0.23(-0.58%) |
Apr 14, 2022 | 39.80 | 40.00 | 39.65 | 39.65 | 38,345 | -0.00(-0.01%) |
Apr 13, 2022 | 39.24 | 39.71 | 39.09 | 39.66 | 22,765 | +0.55(+1.42%) |
Apr 12, 2022 | 39.03 | 39.33 | 38.77 | 39.10 | 47,700 | +0.34(+0.89%) |
Apr 11, 2022 | 39.29 | 39.29 | 38.66 | 38.76 | 17,607 | -0.45(-1.16%) |
Apr 08, 2022 | 39.25 | 39.45 | 39.16 | 39.21 | 41,896 | -0.15(-0.38%) |
Apr 07, 2022 | 39.40 | 39.53 | 38.98 | 39.36 | 35,637 | -0.29(-0.73%) |
Apr 06, 2022 | 39.00 | 39.66 | 38.90 | 39.65 | 33,006 | +0.50(+1.27%) |
Apr 05, 2022 | 39.50 | 39.78 | 38.96 | 39.15 | 21,855 | -0.30(-0.76%) |
Apr 04, 2022 | 39.99 | 39.99 | 39.05 | 39.45 | 58,057 | -0.47(-1.18%) |