Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.49 | 34.67 | 34.30 | 34.60 | 775,733 | +0.04(+0.10%) |
Jun 29, 2022 | 34.75 | 34.78 | 34.47 | 34.57 | 980,501 | -0.11(-0.33%) |
Jun 28, 2022 | 35.19 | 35.19 | 34.61 | 34.68 | 194,609 | -0.41(-1.18%) |
Jun 27, 2022 | 35.24 | 35.27 | 34.97 | 35.10 | 173,164 | -0.15(-0.43%) |
Jun 24, 2022 | 34.97 | 35.38 | 34.97 | 35.25 | 227,274 | +0.41(+1.17%) |
Jun 23, 2022 | 34.80 | 34.96 | 34.80 | 34.84 | 164,703 | +0.06(+0.18%) |
Jun 22, 2022 | 34.80 | 34.93 | 34.69 | 34.78 | 516,793 | -0.16(-0.45%) |
Jun 21, 2022 | 35.04 | 35.17 | 34.88 | 34.94 | 590,132 | +0.06(+0.18%) |
Jun 17, 2022 | 34.81 | 34.98 | 34.68 | 34.88 | 447,930 | +0.13(+0.38%) |
Jun 16, 2022 | 34.97 | 35.02 | 34.70 | 34.74 | 1,100,721 | -0.66(-1.86%) |
Jun 15, 2022 | 35.12 | 35.71 | 35.12 | 35.40 | 313,976 | +0.46(+1.30%) |
Jun 14, 2022 | 34.79 | 34.97 | 34.70 | 34.95 | 1,337,955 | +0.11(+0.31%) |
Jun 13, 2022 | 35.53 | 35.53 | 34.72 | 34.84 | 1,224,344 | -1.10(-3.05%) |
Jun 10, 2022 | 36.30 | 36.30 | 35.83 | 35.94 | 203,551 | -0.39(-1.06%) |
Jun 09, 2022 | 36.64 | 36.75 | 36.27 | 36.32 | 135,066 | -0.29(-0.79%) |
Jun 08, 2022 | 36.76 | 36.93 | 36.56 | 36.61 | 340,322 | -0.32(-0.86%) |
Jun 07, 2022 | 36.76 | 36.96 | 36.69 | 36.93 | 194,256 | +0.02(+0.05%) |
Jun 06, 2022 | 37.21 | 37.21 | 36.89 | 36.91 | 339,374 | -0.23(-0.61%) |
Jun 03, 2022 | 37.10 | 37.19 | 36.98 | 37.14 | 170,862 | -0.11(-0.31%) |
Jun 02, 2022 | 37.24 | 37.36 | 37.14 | 37.26 | 168,773 | +0.03(+0.07%) |
Jun 01, 2022 | 37.37 | 37.42 | 37.16 | 37.23 | 251,186 | -0.03(-0.08%) |
May 31, 2022 | 37.34 | 37.43 | 37.14 | 37.26 | 800,910 | -0.29(-0.78%) |
May 27, 2022 | 37.12 | 37.55 | 37.12 | 37.55 | 160,892 | +0.54(+1.45%) |
May 26, 2022 | 36.65 | 37.09 | 36.65 | 37.02 | 241,798 | +0.47(+1.30%) |
May 25, 2022 | 36.10 | 36.54 | 35.92 | 36.54 | 237,931 | +0.47(+1.29%) |
May 24, 2022 | 35.83 | 36.08 | 35.74 | 36.08 | 362,578 | +0.20(+0.57%) |
May 23, 2022 | 35.96 | 35.98 | 35.83 | 35.87 | 243,583 | +0.00(+0.00%) |
May 20, 2022 | 35.87 | 35.92 | 35.62 | 35.87 | 202,325 | +0.09(+0.24%) |
May 19, 2022 | 35.80 | 35.87 | 35.66 | 35.79 | 410,305 | -0.08(-0.22%) |
May 18, 2022 | 36.00 | 36.16 | 35.65 | 35.87 | 305,712 | -0.48(-1.32%) |
May 17, 2022 | 36.31 | 36.35 | 36.13 | 36.35 | 374,118 | +0.20(+0.55%) |
May 16, 2022 | 36.14 | 36.38 | 36.08 | 36.14 | 363,011 | -0.18(-0.50%) |
May 13, 2022 | 36.44 | 36.44 | 36.16 | 36.33 | 614,943 | -0.06(-0.17%) |
May 12, 2022 | 36.40 | 36.48 | 36.18 | 36.39 | 763,253 | -0.08(-0.22%) |
May 11, 2022 | 36.62 | 36.80 | 36.44 | 36.47 | 250,328 | -0.17(-0.48%) |
May 10, 2022 | 36.73 | 36.77 | 36.50 | 36.64 | 381,828 | +0.00(+0.00%) |
May 09, 2022 | 36.97 | 37.02 | 36.61 | 36.64 | 564,236 | -0.48(-1.29%) |
May 06, 2022 | 37.52 | 37.60 | 37.10 | 37.12 | 439,406 | -0.58(-1.53%) |
May 05, 2022 | 37.99 | 38.13 | 37.55 | 37.70 | 450,919 | -0.51(-1.32%) |
May 04, 2022 | 37.86 | 38.20 | 37.75 | 38.20 | 302,410 | +0.28(+0.74%) |
May 03, 2022 | 37.84 | 37.95 | 37.78 | 37.92 | 141,421 | +0.09(+0.23%) |
May 02, 2022 | 37.86 | 38.04 | 37.63 | 37.84 | 246,242 | -0.10(-0.28%) |
Apr 29, 2022 | 38.25 | 38.36 | 37.86 | 37.94 | 419,353 | -0.37(-0.96%) |
Apr 28, 2022 | 38.39 | 38.53 | 38.24 | 38.31 | 897,956 | -0.14(-0.36%) |
Apr 27, 2022 | 38.40 | 38.62 | 38.32 | 38.45 | 360,774 | +0.03(+0.07%) |
Apr 26, 2022 | 38.53 | 38.61 | 38.33 | 38.42 | 728,377 | -0.23(-0.59%) |
Apr 25, 2022 | 38.47 | 38.69 | 38.31 | 38.65 | 483,162 | +0.18(+0.48%) |
Apr 22, 2022 | 38.70 | 38.73 | 38.39 | 38.47 | 543,810 | -0.24(-0.61%) |
Apr 21, 2022 | 38.95 | 39.06 | 38.61 | 38.70 | 261,885 | -0.19(-0.49%) |
Apr 20, 2022 | 38.86 | 39.01 | 38.80 | 38.89 | 417,629 | -0.03(-0.07%) |
Apr 19, 2022 | 38.69 | 38.95 | 38.69 | 38.92 | 464,154 | +0.18(+0.47%) |
Apr 18, 2022 | 38.89 | 39.03 | 38.64 | 38.73 | 614,699 | -0.16(-0.40%) |
Apr 14, 2022 | 39.06 | 39.13 | 38.81 | 38.89 | 388,667 | -0.23(-0.58%) |
Apr 13, 2022 | 38.89 | 39.14 | 38.83 | 39.12 | 248,173 | +0.31(+0.80%) |
Apr 12, 2022 | 38.81 | 39.00 | 38.66 | 38.80 | 570,687 | +0.04(+0.11%) |
Apr 11, 2022 | 38.81 | 38.89 | 38.58 | 38.76 | 364,447 | -0.20(-0.51%) |
Apr 08, 2022 | 38.93 | 39.06 | 38.80 | 38.96 | 638,601 | -0.03(-0.09%) |
Apr 07, 2022 | 39.26 | 39.26 | 38.89 | 38.99 | 2,057,090 | -0.35(-0.88%) |
Apr 06, 2022 | 39.33 | 39.34 | 39.06 | 39.34 | 269,881 | -0.17(-0.44%) |
Apr 05, 2022 | 39.65 | 39.71 | 39.46 | 39.52 | 888,369 | -0.21(-0.52%) |
Apr 04, 2022 | 39.52 | 39.72 | 39.47 | 39.72 | 256,441 | +0.16(+0.39%) |