Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.55 | 37.66 | 36.21 | 37.63 | 268,946 | +0.53(+1.42%) |
Jun 29, 2022 | 37.74 | 37.74 | 36.34 | 37.10 | 225,253 | -0.64(-1.70%) |
Jun 28, 2022 | 39.60 | 39.83 | 37.64 | 37.75 | 182,132 | -1.71(-4.33%) |
Jun 27, 2022 | 40.28 | 40.28 | 39.16 | 39.45 | 251,398 | -0.83(-2.05%) |
Jun 24, 2022 | 38.76 | 40.61 | 38.31 | 40.28 | 1,219,971 | +1.94(+5.05%) |
Jun 23, 2022 | 40.02 | 41.54 | 37.63 | 38.34 | 524,768 | +2.01(+5.52%) |
Jun 22, 2022 | 35.64 | 36.51 | 35.39 | 36.34 | 224,524 | +0.14(+0.40%) |
Jun 21, 2022 | 36.45 | 38.37 | 35.34 | 36.19 | 268,817 | +0.21(+0.59%) |
Jun 17, 2022 | 35.32 | 36.23 | 34.80 | 35.98 | 992,308 | +1.07(+3.05%) |
Jun 16, 2022 | 38.55 | 38.57 | 34.50 | 34.92 | 385,655 | -4.40(-11.20%) |
Jun 15, 2022 | 39.36 | 39.92 | 38.65 | 39.32 | 229,800 | +0.44(+1.14%) |
Jun 14, 2022 | 38.38 | 39.22 | 38.35 | 38.88 | 166,798 | +0.49(+1.27%) |
Jun 13, 2022 | 39.03 | 39.45 | 38.19 | 38.39 | 215,475 | -1.66(-4.14%) |
Jun 10, 2022 | 40.84 | 40.95 | 39.82 | 40.05 | 126,435 | -1.60(-3.85%) |
Jun 09, 2022 | 41.15 | 41.92 | 40.99 | 41.65 | 143,846 | +0.47(+1.14%) |
Jun 08, 2022 | 41.53 | 42.09 | 40.75 | 41.18 | 158,365 | -0.72(-1.72%) |
Jun 07, 2022 | 41.06 | 41.94 | 40.46 | 41.90 | 161,497 | +0.58(+1.39%) |
Jun 06, 2022 | 40.58 | 41.41 | 39.91 | 41.32 | 190,734 | +0.93(+2.30%) |
Jun 03, 2022 | 40.65 | 41.50 | 40.08 | 40.39 | 124,480 | -0.60(-1.47%) |
Jun 02, 2022 | 40.61 | 41.21 | 40.61 | 41.00 | 149,457 | +0.64(+1.59%) |
Jun 01, 2022 | 40.18 | 40.86 | 39.54 | 40.36 | 232,794 | +0.44(+1.11%) |
May 31, 2022 | 40.51 | 41.49 | 39.75 | 39.91 | 195,685 | -1.07(-2.60%) |
May 27, 2022 | 40.14 | 40.99 | 39.99 | 40.98 | 99,726 | +0.84(+2.10%) |
May 26, 2022 | 39.45 | 40.55 | 38.44 | 40.13 | 173,198 | +1.12(+2.88%) |
May 25, 2022 | 38.48 | 39.23 | 38.48 | 39.01 | 306,521 | +0.49(+1.27%) |
May 24, 2022 | 38.81 | 39.16 | 37.56 | 38.52 | 168,628 | -0.38(-0.99%) |
May 23, 2022 | 39.42 | 39.71 | 38.72 | 38.91 | 189,987 | -0.12(-0.32%) |
May 20, 2022 | 39.43 | 39.85 | 37.89 | 39.03 | 196,916 | -0.17(-0.44%) |
May 19, 2022 | 39.41 | 39.84 | 38.42 | 39.20 | 184,378 | -0.74(-1.85%) |
May 18, 2022 | 40.37 | 41.68 | 39.66 | 39.94 | 238,897 | -0.38(-0.95%) |
May 17, 2022 | 39.66 | 40.61 | 38.98 | 40.33 | 93,386 | +1.36(+3.50%) |
May 16, 2022 | 38.84 | 39.30 | 38.14 | 38.96 | 118,877 | -0.20(-0.51%) |
May 13, 2022 | 39.02 | 39.53 | 38.69 | 39.17 | 141,316 | +0.34(+0.86%) |
May 12, 2022 | 37.84 | 38.84 | 37.78 | 38.83 | 140,390 | +0.67(+1.76%) |
May 11, 2022 | 38.97 | 39.67 | 38.03 | 38.16 | 158,971 | -0.73(-1.88%) |
May 10, 2022 | 40.19 | 40.19 | 38.16 | 38.89 | 210,313 | -0.78(-1.96%) |
May 09, 2022 | 40.48 | 40.60 | 39.50 | 39.66 | 191,929 | -0.97(-2.38%) |
May 06, 2022 | 41.35 | 41.39 | 40.15 | 40.63 | 171,488 | -0.95(-2.30%) |
May 05, 2022 | 43.90 | 43.90 | 40.89 | 41.59 | 159,429 | -2.93(-6.58%) |
May 04, 2022 | 43.31 | 44.72 | 42.66 | 44.52 | 136,623 | +1.25(+2.89%) |
May 03, 2022 | 42.50 | 43.80 | 42.14 | 43.27 | 125,129 | +0.68(+1.59%) |
May 02, 2022 | 42.84 | 42.84 | 41.39 | 42.59 | 219,937 | +0.59(+1.41%) |
Apr 29, 2022 | 43.09 | 43.77 | 41.86 | 42.00 | 186,241 | -1.37(-3.17%) |
Apr 28, 2022 | 43.06 | 43.68 | 42.11 | 43.37 | 113,866 | +0.62(+1.45%) |
Apr 27, 2022 | 43.48 | 43.85 | 42.56 | 42.75 | 154,922 | -0.17(-0.40%) |
Apr 26, 2022 | 43.95 | 44.39 | 42.83 | 42.92 | 106,849 | -1.28(-2.89%) |
Apr 25, 2022 | 43.73 | 44.37 | 43.05 | 44.20 | 158,332 | +0.20(+0.46%) |
Apr 22, 2022 | 45.42 | 45.73 | 43.84 | 44.00 | 107,302 | -1.71(-3.74%) |
Apr 21, 2022 | 47.26 | 47.51 | 45.51 | 45.71 | 143,407 | -1.15(-2.44%) |
Apr 20, 2022 | 45.39 | 47.13 | 45.39 | 46.86 | 234,836 | +1.73(+3.83%) |
Apr 19, 2022 | 44.09 | 45.77 | 43.81 | 45.13 | 207,374 | +1.07(+2.43%) |
Apr 18, 2022 | 43.64 | 44.64 | 43.18 | 44.06 | 197,505 | +0.13(+0.30%) |
Apr 14, 2022 | 43.62 | 44.67 | 43.31 | 43.93 | 230,372 | +0.49(+1.12%) |
Apr 13, 2022 | 42.65 | 43.89 | 42.65 | 43.44 | 269,396 | +1.04(+2.45%) |
Apr 12, 2022 | 42.29 | 43.36 | 42.29 | 42.40 | 249,852 | +0.62(+1.49%) |
Apr 11, 2022 | 41.82 | 42.97 | 41.45 | 41.78 | 279,159 | +0.15(+0.37%) |
Apr 08, 2022 | 41.52 | 43.21 | 41.29 | 41.63 | 353,198 | -1.43(-3.33%) |
Apr 07, 2022 | 44.59 | 47.63 | 42.54 | 43.06 | 476,217 | -1.27(-2.86%) |
Apr 06, 2022 | 44.41 | 44.81 | 44.13 | 44.33 | 267,631 | -0.47(-1.04%) |
Apr 05, 2022 | 46.22 | 46.70 | 44.58 | 44.80 | 199,088 | -1.53(-3.30%) |
Apr 04, 2022 | 46.75 | 46.84 | 46.05 | 46.32 | 247,237 | -0.07(-0.14%) |