Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.11 | 33.63 | 32.93 | 33.33 | 35,287 | -0.26(-0.76%) |
Jun 29, 2022 | 33.93 | 33.93 | 33.40 | 33.59 | 43,300 | -0.51(-1.49%) |
Jun 28, 2022 | 34.74 | 34.78 | 34.04 | 34.10 | 33,635 | -0.41(-1.19%) |
Jun 27, 2022 | 34.24 | 34.57 | 34.24 | 34.51 | 11,750 | +0.41(+1.20%) |
Jun 24, 2022 | 33.37 | 34.16 | 33.37 | 34.10 | 21,672 | +1.10(+3.33%) |
Jun 23, 2022 | 32.99 | 33.19 | 32.61 | 33.00 | 48,360 | -0.07(-0.21%) |
Jun 22, 2022 | 32.63 | 33.24 | 32.63 | 33.07 | 20,577 | -0.27(-0.80%) |
Jun 21, 2022 | 33.30 | 33.71 | 33.11 | 33.34 | 25,985 | +0.48(+1.46%) |
Jun 17, 2022 | 33.00 | 33.10 | 32.65 | 32.86 | 115,861 | +0.14(+0.43%) |
Jun 16, 2022 | 33.75 | 33.75 | 32.61 | 32.72 | 74,330 | -1.75(-5.08%) |
Jun 15, 2022 | 34.06 | 34.66 | 33.92 | 34.47 | 21,683 | +0.47(+1.38%) |
Jun 14, 2022 | 34.28 | 34.28 | 33.74 | 34.00 | 239,512 | +0.05(+0.15%) |
Jun 13, 2022 | 34.84 | 34.84 | 33.89 | 33.95 | 32,684 | -1.84(-5.13%) |
Jun 10, 2022 | 35.95 | 35.95 | 35.55 | 35.79 | 8,523 | -0.93(-2.55%) |
Jun 09, 2022 | 37.28 | 37.28 | 36.72 | 36.72 | 2,108 | -0.88(-2.33%) |
Jun 08, 2022 | 38.09 | 38.21 | 37.38 | 37.60 | 333,565 | -0.49(-1.29%) |
Jun 07, 2022 | 37.48 | 38.16 | 37.41 | 38.09 | 16,196 | +0.42(+1.12%) |
Jun 06, 2022 | 37.55 | 37.81 | 37.48 | 37.67 | 26,910 | +0.22(+0.58%) |
Jun 03, 2022 | 37.54 | 37.54 | 37.30 | 37.45 | 5,625 | -0.34(-0.91%) |
Jun 02, 2022 | 36.88 | 37.79 | 36.88 | 37.79 | 19,433 | +0.88(+2.38%) |
Jun 01, 2022 | 37.21 | 37.25 | 36.46 | 36.91 | 26,048 | -0.19(-0.51%) |
May 31, 2022 | 37.14 | 37.24 | 36.91 | 37.10 | 17,270 | -0.27(-0.71%) |
May 27, 2022 | 36.92 | 37.37 | 36.92 | 37.37 | 7,222 | +0.75(+2.06%) |
May 26, 2022 | 36.34 | 36.72 | 36.34 | 36.61 | 3,412 | +0.88(+2.47%) |
May 25, 2022 | 35.07 | 35.96 | 35.07 | 35.73 | 138,175 | +0.82(+2.35%) |
May 24, 2022 | 35.12 | 35.15 | 34.38 | 34.91 | 9,399 | -0.61(-1.71%) |
May 23, 2022 | 35.41 | 35.60 | 35.28 | 35.52 | 13,537 | +0.66(+1.89%) |
May 20, 2022 | 35.20 | 35.20 | 34.30 | 34.86 | 13,718 | -0.25(-0.71%) |
May 19, 2022 | 34.75 | 35.53 | 34.75 | 35.11 | 9,239 | -0.01(-0.03%) |
May 18, 2022 | 36.03 | 36.18 | 34.92 | 35.12 | 15,540 | -1.43(-3.92%) |
May 17, 2022 | 36.03 | 36.55 | 35.94 | 36.55 | 5,035 | +1.10(+3.11%) |
May 16, 2022 | 35.65 | 35.67 | 35.41 | 35.45 | 13,598 | -0.08(-0.23%) |
May 13, 2022 | 34.89 | 35.57 | 34.86 | 35.53 | 91,011 | +1.04(+3.02%) |
May 12, 2022 | 34.12 | 34.78 | 33.93 | 34.49 | 19,995 | +0.23(+0.67%) |
May 11, 2022 | 35.16 | 35.68 | 34.26 | 34.26 | 17,359 | -0.68(-1.96%) |
May 10, 2022 | 35.55 | 35.55 | 34.41 | 34.94 | 20,755 | -0.25(-0.72%) |
May 09, 2022 | 35.89 | 35.89 | 35.01 | 35.20 | 23,740 | -1.07(-2.96%) |
May 06, 2022 | 36.82 | 36.98 | 35.96 | 36.27 | 41,724 | -0.56(-1.51%) |
May 05, 2022 | 37.72 | 37.72 | 36.51 | 36.83 | 34,473 | -1.48(-3.87%) |
May 04, 2022 | 37.49 | 38.31 | 36.90 | 38.31 | 19,975 | +1.04(+2.79%) |
May 03, 2022 | 36.60 | 37.39 | 36.28 | 37.27 | 8,416 | +0.62(+1.69%) |
May 02, 2022 | 36.52 | 36.67 | 35.95 | 36.65 | 7,489 | +0.27(+0.74%) |
Apr 29, 2022 | 37.38 | 37.55 | 36.38 | 36.38 | 9,687 | -0.99(-2.64%) |
Apr 28, 2022 | 37.20 | 37.76 | 36.30 | 37.37 | 22,999 | +0.80(+2.19%) |
Apr 27, 2022 | 36.92 | 37.11 | 36.51 | 36.57 | 32,385 | -0.23(-0.61%) |
Apr 26, 2022 | 37.59 | 37.59 | 36.79 | 36.80 | 38,244 | -0.94(-2.49%) |
Apr 25, 2022 | 37.24 | 37.85 | 36.84 | 37.74 | 12,996 | -0.02(-0.05%) |
Apr 22, 2022 | 38.75 | 38.75 | 37.72 | 37.76 | 17,153 | -1.26(-3.24%) |
Apr 21, 2022 | 40.26 | 40.26 | 38.80 | 39.02 | 14,898 | -0.86(-2.16%) |
Apr 20, 2022 | 39.82 | 40.10 | 39.77 | 39.88 | 24,526 | +0.36(+0.91%) |
Apr 19, 2022 | 39.33 | 39.66 | 39.19 | 39.52 | 148,971 | +0.87(+2.25%) |
Apr 18, 2022 | 38.60 | 38.96 | 38.60 | 38.65 | 13,518 | -0.26(-0.67%) |
Apr 14, 2022 | 39.21 | 39.21 | 38.87 | 38.91 | 12,388 | -0.16(-0.41%) |
Apr 13, 2022 | 38.74 | 39.07 | 38.43 | 39.07 | 14,064 | +0.76(+1.98%) |
Apr 12, 2022 | 38.21 | 38.92 | 38.10 | 38.31 | 17,580 | +0.28(+0.74%) |
Apr 11, 2022 | 37.87 | 38.37 | 37.87 | 38.03 | 28,794 | -0.19(-0.50%) |
Apr 08, 2022 | 38.11 | 38.55 | 38.11 | 38.22 | 11,344 | -0.04(-0.10%) |
Apr 07, 2022 | 38.16 | 38.55 | 37.71 | 38.26 | 20,218 | -0.11(-0.28%) |
Apr 06, 2022 | 38.12 | 38.58 | 38.12 | 38.37 | 30,278 | -0.23(-0.58%) |
Apr 05, 2022 | 39.23 | 39.23 | 38.41 | 38.59 | 16,753 | -0.57(-1.46%) |
Apr 04, 2022 | 39.16 | 39.19 | 38.88 | 39.16 | 18,995 | -0.19(-0.48%) |