Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.57 | 34.22 | 31.98 | 33.05 | 97,830 | -0.92(-2.71%) |
Jun 29, 2022 | 33.56 | 34.11 | 32.66 | 33.97 | 101,804 | +0.18(+0.53%) |
Jun 28, 2022 | 35.22 | 35.45 | 33.55 | 33.79 | 84,781 | -1.40(-3.98%) |
Jun 27, 2022 | 34.35 | 35.56 | 33.98 | 35.19 | 94,994 | +1.19(+3.50%) |
Jun 24, 2022 | 34.79 | 36.00 | 33.91 | 34.00 | 381,110 | -0.66(-1.90%) |
Jun 23, 2022 | 33.69 | 34.88 | 32.69 | 34.66 | 133,715 | +0.92(+2.73%) |
Jun 22, 2022 | 32.03 | 33.99 | 32.03 | 33.74 | 66,531 | +1.58(+4.91%) |
Jun 21, 2022 | 31.54 | 33.64 | 31.54 | 32.16 | 102,094 | +0.84(+2.68%) |
Jun 17, 2022 | 30.81 | 31.83 | 30.33 | 31.32 | 184,436 | +0.72(+2.35%) |
Jun 16, 2022 | 31.36 | 31.40 | 29.90 | 30.60 | 144,790 | -1.61(-5.00%) |
Jun 15, 2022 | 32.17 | 32.67 | 31.55 | 32.21 | 68,501 | +0.31(+0.97%) |
Jun 14, 2022 | 32.29 | 32.68 | 31.74 | 31.90 | 64,614 | -0.17(-0.53%) |
Jun 13, 2022 | 33.34 | 33.58 | 31.31 | 32.07 | 182,367 | -1.55(-4.61%) |
Jun 10, 2022 | 35.73 | 36.77 | 33.50 | 33.62 | 68,514 | -2.82(-7.74%) |
Jun 09, 2022 | 34.87 | 36.89 | 34.74 | 36.44 | 202,651 | +1.11(+3.14%) |
Jun 08, 2022 | 34.79 | 35.84 | 34.09 | 35.33 | 106,658 | +0.38(+1.09%) |
Jun 07, 2022 | 34.34 | 35.23 | 33.88 | 34.95 | 88,590 | +0.10(+0.29%) |
Jun 06, 2022 | 34.63 | 35.45 | 34.30 | 34.85 | 85,024 | +0.47(+1.37%) |
Jun 03, 2022 | 35.52 | 35.54 | 34.12 | 34.38 | 46,644 | -1.30(-3.64%) |
Jun 02, 2022 | 33.98 | 35.77 | 33.98 | 35.68 | 75,748 | +1.85(+5.47%) |
Jun 01, 2022 | 34.47 | 34.50 | 33.18 | 33.83 | 36,046 | -0.37(-1.08%) |
May 31, 2022 | 33.95 | 34.59 | 33.33 | 34.20 | 71,114 | +0.06(+0.18%) |
May 27, 2022 | 34.35 | 35.00 | 33.95 | 34.14 | 46,831 | -0.07(-0.20%) |
May 26, 2022 | 32.92 | 34.64 | 32.92 | 34.21 | 112,540 | +1.89(+5.85%) |
May 25, 2022 | 31.87 | 33.49 | 31.87 | 32.32 | 154,338 | +0.08(+0.25%) |
May 24, 2022 | 31.85 | 32.39 | 31.15 | 32.24 | 86,292 | -0.17(-0.52%) |
May 23, 2022 | 33.41 | 33.45 | 32.09 | 32.41 | 150,631 | -0.35(-1.07%) |
May 20, 2022 | 33.98 | 33.98 | 30.39 | 32.76 | 223,872 | -0.94(-2.79%) |
May 19, 2022 | 33.47 | 34.45 | 32.35 | 33.70 | 114,056 | -0.32(-0.94%) |
May 18, 2022 | 34.26 | 34.27 | 32.85 | 34.02 | 271,835 | -1.05(-2.99%) |
May 17, 2022 | 33.64 | 35.20 | 33.64 | 35.07 | 105,112 | +1.98(+5.98%) |
May 16, 2022 | 34.92 | 35.06 | 33.05 | 33.09 | 58,264 | -2.29(-6.47%) |
May 13, 2022 | 34.15 | 35.97 | 33.81 | 35.38 | 133,382 | +1.54(+4.55%) |
May 12, 2022 | 33.13 | 34.84 | 32.65 | 33.84 | 103,532 | +0.40(+1.20%) |
May 11, 2022 | 35.58 | 36.96 | 33.26 | 33.44 | 62,539 | -2.54(-7.06%) |
May 10, 2022 | 35.23 | 36.53 | 34.40 | 35.98 | 102,327 | +1.12(+3.21%) |
May 09, 2022 | 34.62 | 36.54 | 33.55 | 34.86 | 121,753 | -0.70(-1.97%) |
May 06, 2022 | 36.60 | 37.26 | 35.00 | 35.56 | 147,675 | -0.84(-2.31%) |
May 05, 2022 | 37.33 | 37.68 | 35.26 | 36.40 | 209,625 | +1.63(+4.69%) |
May 04, 2022 | 34.55 | 35.28 | 33.20 | 34.77 | 160,642 | +0.22(+0.64%) |
May 03, 2022 | 33.35 | 34.55 | 33.10 | 34.55 | 77,385 | +1.30(+3.91%) |
May 02, 2022 | 32.49 | 33.36 | 32.06 | 33.25 | 105,956 | +0.56(+1.71%) |
Apr 29, 2022 | 32.07 | 33.79 | 32.07 | 32.69 | 134,301 | +0.36(+1.11%) |
Apr 28, 2022 | 31.32 | 32.96 | 30.20 | 32.33 | 119,395 | +1.89(+6.21%) |
Apr 27, 2022 | 30.66 | 31.01 | 29.86 | 30.44 | 84,518 | -0.05(-0.16%) |
Apr 26, 2022 | 31.13 | 31.35 | 30.49 | 30.49 | 76,338 | -1.20(-3.79%) |
Apr 25, 2022 | 30.43 | 31.77 | 30.33 | 31.69 | 94,272 | +0.75(+2.42%) |
Apr 22, 2022 | 32.57 | 32.66 | 30.84 | 30.94 | 170,212 | -1.94(-5.90%) |
Apr 21, 2022 | 34.23 | 35.05 | 32.16 | 32.88 | 151,059 | -1.02(-3.01%) |
Apr 20, 2022 | 34.84 | 35.45 | 33.44 | 33.90 | 98,945 | -0.75(-2.16%) |
Apr 19, 2022 | 32.83 | 34.76 | 32.83 | 34.65 | 171,615 | +1.45(+4.37%) |
Apr 18, 2022 | 31.78 | 33.21 | 30.81 | 33.20 | 149,531 | +1.61(+5.10%) |
Apr 14, 2022 | 31.64 | 32.34 | 31.10 | 31.59 | 87,592 | +0.02(+0.06%) |
Apr 13, 2022 | 30.94 | 31.83 | 30.63 | 31.57 | 88,947 | +0.44(+1.41%) |
Apr 12, 2022 | 32.48 | 33.96 | 30.84 | 31.13 | 175,384 | -0.74(-2.32%) |
Apr 11, 2022 | 31.74 | 33.11 | 31.45 | 31.87 | 155,338 | -0.26(-0.81%) |
Apr 08, 2022 | 31.70 | 33.70 | 30.91 | 32.13 | 129,635 | +0.62(+1.97%) |
Apr 07, 2022 | 31.20 | 31.62 | 30.32 | 31.51 | 115,365 | +0.12(+0.38%) |
Apr 06, 2022 | 32.17 | 32.47 | 31.02 | 31.39 | 177,604 | -1.28(-3.92%) |
Apr 05, 2022 | 34.55 | 35.06 | 32.41 | 32.67 | 94,813 | -1.81(-5.25%) |
Apr 04, 2022 | 33.68 | 35.09 | 33.01 | 34.48 | 111,204 | +1.11(+3.33%) |