Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.07 | 37.23 | 36.95 | 36.98 | 3,155 | -0.39(-1.05%) |
Jun 29, 2022 | 37.28 | 37.37 | 37.07 | 37.37 | 4,555 | -0.23(-0.62%) |
Jun 28, 2022 | 38.16 | 38.16 | 37.60 | 37.60 | 810 | -0.61(-1.59%) |
Jun 27, 2022 | 38.22 | 38.51 | 38.13 | 38.21 | 3,415 | +0.43(+1.13%) |
Jun 24, 2022 | 37.70 | 37.85 | 37.69 | 37.78 | 679 | +0.90(+2.45%) |
Jun 23, 2022 | 36.75 | 36.98 | 36.34 | 36.88 | 4,789 | +0.17(+0.46%) |
Jun 22, 2022 | 36.62 | 36.96 | 36.60 | 36.71 | 6,057 | -0.13(-0.35%) |
Jun 21, 2022 | 37.00 | 37.41 | 36.83 | 36.84 | 5,752 | +0.50(+1.39%) |
Jun 17, 2022 | 36.25 | 36.59 | 36.25 | 36.33 | 3,931 | +0.32(+0.90%) |
Jun 16, 2022 | 36.18 | 36.27 | 35.82 | 36.01 | 5,799 | -1.77(-4.70%) |
Jun 15, 2022 | 37.70 | 38.04 | 37.57 | 37.79 | 11,430 | +0.50(+1.33%) |
Jun 14, 2022 | 37.34 | 37.45 | 37.24 | 37.29 | 2,905 | -0.03(-0.07%) |
Jun 13, 2022 | 37.99 | 37.99 | 37.32 | 37.32 | 3,087 | -1.95(-4.97%) |
Jun 10, 2022 | 39.55 | 39.55 | 38.91 | 39.27 | 3,895 | -0.74(-1.85%) |
Jun 09, 2022 | 40.54 | 40.54 | 40.01 | 40.01 | 4,325 | -0.74(-1.82%) |
Jun 08, 2022 | 41.40 | 41.40 | 40.75 | 40.75 | 3,443 | -0.71(-1.72%) |
Jun 07, 2022 | 40.71 | 41.46 | 40.71 | 41.46 | 3,993 | +0.52(+1.27%) |
Jun 06, 2022 | 40.95 | 41.13 | 40.57 | 40.94 | 9,869 | +0.18(+0.44%) |
Jun 03, 2022 | 40.63 | 40.76 | 40.59 | 40.76 | 17,611 | -0.27(-0.65%) |
Jun 02, 2022 | 40.41 | 41.03 | 40.41 | 41.03 | 9,949 | +0.73(+1.81%) |
Jun 01, 2022 | 39.80 | 40.59 | 39.80 | 40.30 | 3,505 | -0.14(-0.34%) |
May 31, 2022 | 40.38 | 40.59 | 40.38 | 40.43 | 4,340 | -0.34(-0.83%) |
May 27, 2022 | 40.09 | 40.77 | 40.09 | 40.77 | 3,347 | +0.75(+1.87%) |
May 26, 2022 | 40.03 | 40.08 | 40.00 | 40.03 | 9,774 | +0.75(+1.90%) |
May 25, 2022 | 38.38 | 39.40 | 38.38 | 39.28 | 3,497 | +0.79(+2.04%) |
May 24, 2022 | 38.11 | 38.49 | 37.97 | 38.49 | 1,848 | -0.37(-0.95%) |
May 23, 2022 | 38.65 | 39.01 | 38.65 | 38.86 | 2,883 | +0.27(+0.70%) |
May 20, 2022 | 38.03 | 38.59 | 37.96 | 38.59 | 8,904 | -0.04(-0.10%) |
May 19, 2022 | 38.45 | 38.92 | 38.27 | 38.63 | 3,225 | -0.08(-0.20%) |
May 18, 2022 | 39.53 | 39.53 | 38.60 | 38.71 | 5,147 | -1.51(-3.74%) |
May 17, 2022 | 39.73 | 40.21 | 39.59 | 40.21 | 5,198 | +1.20(+3.09%) |
May 16, 2022 | 38.82 | 39.31 | 38.82 | 39.01 | 615,850 | +0.01(+0.02%) |
May 13, 2022 | 38.78 | 39.25 | 38.78 | 39.00 | 524,732 | +1.05(+2.75%) |
May 12, 2022 | 37.63 | 37.95 | 37.40 | 37.95 | 5,767 | +0.31(+0.82%) |
May 11, 2022 | 38.16 | 39.29 | 37.64 | 37.64 | 4,654 | -0.68(-1.78%) |
May 10, 2022 | 38.55 | 38.55 | 38.17 | 38.33 | 59,768 | -0.06(-0.15%) |
May 09, 2022 | 39.06 | 39.06 | 38.38 | 38.38 | 7,710 | -1.29(-3.25%) |
May 06, 2022 | 39.42 | 40.08 | 39.42 | 39.68 | 6,430 | -0.41(-1.03%) |
May 05, 2022 | 40.14 | 40.14 | 39.79 | 40.09 | 134,600 | -1.41(-3.39%) |
May 04, 2022 | 40.22 | 41.49 | 40.21 | 41.49 | 3,792 | +1.00(+2.47%) |
May 03, 2022 | 40.17 | 40.54 | 40.17 | 40.49 | 2,573 | +0.50(+1.24%) |
May 02, 2022 | 39.80 | 40.00 | 39.45 | 40.00 | 4,643 | +0.18(+0.46%) |
Apr 29, 2022 | 40.59 | 40.61 | 39.81 | 39.81 | 3,767 | -1.04(-2.55%) |
Apr 28, 2022 | 40.65 | 41.07 | 40.65 | 40.86 | 62,366 | +0.74(+1.84%) |
Apr 27, 2022 | 40.34 | 40.40 | 40.12 | 40.12 | 5,344 | -0.12(-0.30%) |
Apr 26, 2022 | 40.73 | 40.73 | 40.24 | 40.24 | 2,890 | -1.09(-2.63%) |
Apr 25, 2022 | 40.83 | 41.33 | 40.71 | 41.33 | 3,710 | +0.10(+0.23%) |
Apr 22, 2022 | 41.50 | 41.63 | 41.23 | 41.23 | 2,706 | -1.11(-2.63%) |
Apr 21, 2022 | 42.91 | 42.98 | 42.31 | 42.35 | 4,530 | -0.76(-1.76%) |
Apr 20, 2022 | 43.31 | 43.31 | 43.11 | 43.11 | 9,026 | +0.26(+0.60%) |
Apr 19, 2022 | 42.74 | 42.88 | 42.74 | 42.85 | 1,521 | +0.81(+1.93%) |
Apr 18, 2022 | 42.07 | 42.08 | 42.03 | 42.04 | 1,890 | -0.12(-0.28%) |
Apr 14, 2022 | 42.29 | 42.44 | 42.16 | 42.16 | 5,424 | -0.08(-0.18%) |
Apr 13, 2022 | 42.16 | 42.23 | 42.16 | 42.23 | 821 | +0.55(+1.33%) |
Apr 12, 2022 | 42.22 | 42.31 | 41.68 | 41.68 | 1,843 | +0.10(+0.23%) |
Apr 11, 2022 | 41.70 | 41.76 | 41.43 | 41.58 | 5,076 | -0.17(-0.42%) |
Apr 08, 2022 | 42.06 | 42.10 | 41.76 | 41.76 | 1,917 | -0.09(-0.21%) |
Apr 07, 2022 | 41.62 | 41.94 | 41.44 | 41.84 | 3,430 | -0.09(-0.21%) |
Apr 06, 2022 | 42.04 | 42.04 | 41.80 | 41.93 | 14,955 | -0.49(-1.15%) |
Apr 05, 2022 | 42.87 | 42.97 | 42.42 | 42.42 | 78,466 | -0.86(-1.99%) |
Apr 04, 2022 | 43.26 | 43.43 | 43.20 | 43.28 | 8,018 | -0.17(-0.40%) |