Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.76 | 33.10 | 32.16 | 32.58 | 443,913 | -1.08(-3.22%) |
Jun 29, 2022 | 33.96 | 34.25 | 33.17 | 33.66 | 303,206 | -0.27(-0.81%) |
Jun 28, 2022 | 34.38 | 35.10 | 33.82 | 33.93 | 238,926 | -0.30(-0.88%) |
Jun 27, 2022 | 35.72 | 36.00 | 34.12 | 34.24 | 283,976 | -1.20(-3.38%) |
Jun 24, 2022 | 34.03 | 35.82 | 34.03 | 35.43 | 1,155,467 | +1.65(+4.89%) |
Jun 23, 2022 | 32.87 | 34.06 | 32.54 | 33.78 | 352,781 | +0.83(+2.52%) |
Jun 22, 2022 | 32.33 | 33.16 | 31.96 | 32.95 | 483,356 | +0.26(+0.81%) |
Jun 21, 2022 | 32.87 | 33.50 | 32.21 | 32.68 | 570,462 | +0.61(+1.91%) |
Jun 17, 2022 | 32.59 | 32.99 | 30.94 | 32.07 | 713,996 | -0.31(-0.96%) |
Jun 16, 2022 | 34.44 | 34.44 | 32.28 | 32.38 | 531,932 | -2.89(-8.21%) |
Jun 15, 2022 | 34.95 | 36.05 | 34.28 | 35.28 | 573,828 | +0.38(+1.10%) |
Jun 14, 2022 | 35.35 | 35.75 | 34.07 | 34.89 | 478,410 | -0.46(-1.29%) |
Jun 13, 2022 | 37.31 | 38.35 | 35.01 | 35.35 | 698,363 | -3.01(-7.86%) |
Jun 10, 2022 | 38.76 | 39.05 | 37.32 | 38.36 | 704,756 | -1.43(-3.60%) |
Jun 09, 2022 | 36.92 | 40.41 | 36.44 | 39.80 | 1,131,532 | +2.88(+7.79%) |
Jun 08, 2022 | 35.40 | 36.94 | 34.34 | 36.92 | 713,654 | +1.52(+4.28%) |
Jun 07, 2022 | 33.93 | 38.81 | 32.97 | 35.40 | 2,332,116 | +1.62(+4.78%) |
Jun 06, 2022 | 33.48 | 34.30 | 32.96 | 33.79 | 607,263 | +0.28(+0.84%) |
Jun 03, 2022 | 35.26 | 35.26 | 33.49 | 33.51 | 656,894 | -1.91(-5.39%) |
Jun 02, 2022 | 35.74 | 35.74 | 33.68 | 35.41 | 582,771 | -0.25(-0.69%) |
Jun 01, 2022 | 36.36 | 36.93 | 35.51 | 35.66 | 294,535 | -0.57(-1.56%) |
May 31, 2022 | 36.23 | 36.53 | 35.74 | 36.23 | 431,229 | -0.24(-0.65%) |
May 27, 2022 | 36.30 | 36.62 | 35.82 | 36.46 | 312,966 | +0.18(+0.50%) |
May 26, 2022 | 35.82 | 36.56 | 35.82 | 36.28 | 328,250 | +0.97(+2.74%) |
May 25, 2022 | 33.51 | 35.85 | 33.29 | 35.31 | 673,673 | +1.72(+5.11%) |
May 24, 2022 | 33.02 | 33.74 | 32.09 | 33.60 | 678,164 | +0.13(+0.38%) |
May 23, 2022 | 36.02 | 36.02 | 33.06 | 33.47 | 622,693 | -2.13(-5.98%) |
May 20, 2022 | 35.62 | 36.12 | 34.03 | 35.60 | 667,499 | +0.41(+1.17%) |
May 19, 2022 | 35.55 | 36.01 | 34.61 | 35.19 | 794,805 | -0.86(-2.38%) |
May 18, 2022 | 37.92 | 37.92 | 35.61 | 36.04 | 470,344 | -0.94(-2.54%) |
May 17, 2022 | 36.45 | 37.01 | 35.80 | 36.98 | 318,904 | +1.27(+3.55%) |
May 16, 2022 | 34.70 | 36.20 | 33.99 | 35.72 | 683,958 | +0.94(+2.70%) |
May 13, 2022 | 34.71 | 35.42 | 34.54 | 34.77 | 229,357 | +0.25(+0.71%) |
May 12, 2022 | 32.96 | 35.05 | 32.96 | 34.53 | 454,514 | +1.93(+5.91%) |
May 11, 2022 | 33.90 | 34.46 | 32.39 | 32.60 | 225,360 | -1.25(-3.70%) |
May 10, 2022 | 34.66 | 35.31 | 33.33 | 33.85 | 375,986 | -0.07(-0.22%) |
May 09, 2022 | 34.25 | 34.53 | 33.06 | 33.93 | 465,804 | -0.83(-2.39%) |
May 06, 2022 | 34.49 | 35.76 | 32.24 | 34.76 | 579,619 | -0.07(-0.21%) |
May 05, 2022 | 35.49 | 35.80 | 33.94 | 34.83 | 340,803 | -0.98(-2.73%) |
May 04, 2022 | 34.98 | 35.86 | 33.59 | 35.81 | 292,233 | +0.74(+2.11%) |
May 03, 2022 | 35.09 | 35.71 | 34.42 | 35.07 | 187,088 | +0.05(+0.16%) |
May 02, 2022 | 34.45 | 35.05 | 33.67 | 35.01 | 242,305 | +0.96(+2.82%) |
Apr 29, 2022 | 35.22 | 35.55 | 33.69 | 34.05 | 239,220 | -1.32(-3.72%) |
Apr 28, 2022 | 35.30 | 35.68 | 34.27 | 35.37 | 218,939 | +0.74(+2.14%) |
Apr 27, 2022 | 34.72 | 35.31 | 34.29 | 34.63 | 182,373 | +0.04(+0.11%) |
Apr 26, 2022 | 35.80 | 36.09 | 34.52 | 34.59 | 201,762 | -1.66(-4.58%) |
Apr 25, 2022 | 35.09 | 36.26 | 34.39 | 36.25 | 319,369 | +0.80(+2.27%) |
Apr 22, 2022 | 36.56 | 36.64 | 35.40 | 35.45 | 217,922 | -1.39(-3.77%) |
Apr 21, 2022 | 37.40 | 37.87 | 36.56 | 36.84 | 214,989 | -0.07(-0.20%) |
Apr 20, 2022 | 36.96 | 37.30 | 36.76 | 36.91 | 126,047 | -0.01(-0.02%) |
Apr 19, 2022 | 35.51 | 37.11 | 35.51 | 36.92 | 246,307 | +1.56(+4.42%) |
Apr 18, 2022 | 35.07 | 35.49 | 34.54 | 35.36 | 231,029 | +0.28(+0.81%) |
Apr 14, 2022 | 35.67 | 36.11 | 35.02 | 35.08 | 186,828 | -0.55(-1.54%) |
Apr 13, 2022 | 35.51 | 36.17 | 34.95 | 35.62 | 257,913 | -0.02(-0.05%) |
Apr 12, 2022 | 37.21 | 37.40 | 35.55 | 35.64 | 382,703 | -1.13(-3.08%) |
Apr 11, 2022 | 37.60 | 39.04 | 36.72 | 36.77 | 335,587 | -0.85(-2.26%) |
Apr 08, 2022 | 36.86 | 38.10 | 36.57 | 37.62 | 364,618 | +0.66(+1.78%) |
Apr 07, 2022 | 36.75 | 37.26 | 36.08 | 36.97 | 343,662 | +0.16(+0.45%) |
Apr 06, 2022 | 37.25 | 37.41 | 36.32 | 36.80 | 382,369 | -0.63(-1.68%) |
Apr 05, 2022 | 38.45 | 38.64 | 37.39 | 37.43 | 182,091 | -0.79(-2.08%) |
Apr 04, 2022 | 38.35 | 38.57 | 37.50 | 38.23 | 264,239 | +0.25(+0.65%) |