Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 22, 2022 | 0 | +0.00(+0.00%) | ||||
Jun 21, 2022 | 34.81 | 35.16 | 34.81 | 34.99 | 1,343,986 | +0.21(+0.60%) |
Jun 17, 2022 | 34.61 | 34.96 | 34.61 | 34.78 | 861,692 | +0.22(+0.64%) |
Jun 16, 2022 | 34.65 | 34.70 | 34.45 | 34.56 | 816,610 | -0.26(-0.75%) |
Jun 15, 2022 | 34.50 | 34.88 | 34.50 | 34.82 | 768,044 | +0.36(+1.04%) |
Jun 14, 2022 | 34.43 | 34.60 | 34.29 | 34.46 | 831,197 | +0.05(+0.15%) |
Jun 13, 2022 | 34.68 | 34.88 | 34.30 | 34.41 | 2,105,762 | -0.55(-1.57%) |
Jun 10, 2022 | 35.01 | 35.07 | 34.86 | 34.96 | 910,221 | -0.07(-0.20%) |
Jun 09, 2022 | 35.08 | 35.10 | 35.02 | 35.03 | 370,293 | -0.08(-0.23%) |
Jun 08, 2022 | 35.05 | 35.15 | 35.03 | 35.11 | 460,519 | +0.01(+0.03%) |
Jun 07, 2022 | 34.96 | 35.12 | 34.96 | 35.10 | 383,316 | +0.16(+0.46%) |
Jun 06, 2022 | 35.11 | 35.13 | 34.94 | 34.94 | 875,510 | -0.19(-0.54%) |
Jun 03, 2022 | 35.08 | 35.20 | 35.06 | 35.13 | 677,614 | +0.00(+0.00%) |
Jun 02, 2022 | 35.05 | 35.16 | 35.05 | 35.13 | 941,086 | -0.01(-0.03%) |
Jun 01, 2022 | 35.07 | 35.16 | 35.00 | 35.14 | 825,021 | +0.03(+0.09%) |
May 31, 2022 | 34.98 | 35.15 | 34.98 | 35.11 | 1,471,757 | +0.02(+0.06%) |
May 27, 2022 | 34.95 | 35.09 | 34.95 | 35.09 | 1,211,084 | +0.12(+0.34%) |
May 26, 2022 | 34.74 | 35.00 | 34.70 | 34.97 | 2,747,360 | +0.91(+2.67%) |
May 25, 2022 | 33.75 | 34.21 | 33.75 | 34.06 | 542,291 | +0.27(+0.80%) |
May 24, 2022 | 33.80 | 33.93 | 33.74 | 33.79 | 533,817 | -0.04(-0.12%) |
May 23, 2022 | 33.72 | 33.89 | 33.65 | 33.83 | 470,725 | +0.04(+0.12%) |
May 20, 2022 | 33.75 | 33.80 | 33.60 | 33.79 | 493,619 | +0.07(+0.21%) |
May 19, 2022 | 33.87 | 33.88 | 33.65 | 33.72 | 1,308,856 | -0.23(-0.68%) |
May 18, 2022 | 33.80 | 34.12 | 33.68 | 33.95 | 954,982 | +0.12(+0.35%) |
May 17, 2022 | 33.60 | 33.90 | 33.47 | 33.83 | 728,466 | +0.42(+1.26%) |
May 16, 2022 | 33.59 | 33.60 | 33.25 | 33.41 | 1,105,425 | -0.19(-0.57%) |
May 13, 2022 | 33.88 | 33.96 | 33.42 | 33.60 | 660,296 | -0.20(-0.59%) |
May 12, 2022 | 33.90 | 33.96 | 33.60 | 33.80 | 805,818 | -0.14(-0.41%) |
May 11, 2022 | 33.82 | 34.12 | 33.82 | 33.94 | 564,777 | -0.07(-0.21%) |
May 10, 2022 | 33.89 | 34.22 | 33.75 | 34.01 | 781,412 | +0.19(+0.56%) |
May 09, 2022 | 34.38 | 34.44 | 33.72 | 33.82 | 1,352,835 | -0.56(-1.63%) |
May 06, 2022 | 34.55 | 34.63 | 34.36 | 34.38 | 815,263 | -0.19(-0.55%) |
May 05, 2022 | 34.65 | 34.69 | 34.45 | 34.57 | 842,416 | -0.09(-0.26%) |
May 04, 2022 | 34.71 | 34.71 | 34.59 | 34.66 | 1,398,164 | +0.05(+0.14%) |
May 03, 2022 | 34.91 | 34.92 | 34.60 | 34.61 | 983,973 | -0.36(-1.03%) |
May 02, 2022 | 34.70 | 34.97 | 34.69 | 34.97 | 1,501,241 | +0.27(+0.78%) |
Apr 29, 2022 | 34.72 | 34.75 | 34.63 | 34.70 | 957,552 | -0.13(-0.37%) |
Apr 28, 2022 | 34.67 | 34.83 | 34.65 | 34.83 | 1,153,676 | +0.17(+0.49%) |
Apr 27, 2022 | 34.70 | 34.72 | 34.62 | 34.66 | 1,963,379 | -0.02(-0.06%) |
Apr 26, 2022 | 34.75 | 34.77 | 34.68 | 34.68 | 918,315 | -0.15(-0.43%) |
Apr 25, 2022 | 34.67 | 34.83 | 34.63 | 34.83 | 2,473,745 | +0.14(+0.40%) |
Apr 22, 2022 | 34.67 | 34.70 | 34.63 | 34.69 | 1,586,441 | +0.03(+0.09%) |
Apr 21, 2022 | 34.71 | 34.75 | 34.62 | 34.66 | 2,276,631 | -0.02(-0.06%) |
Apr 20, 2022 | 34.72 | 34.75 | 34.65 | 34.68 | 3,077,473 | -0.06(-0.17%) |
Apr 19, 2022 | 34.68 | 34.78 | 34.63 | 34.74 | 2,471,255 | +0.06(+0.17%) |
Apr 18, 2022 | 34.71 | 34.73 | 34.64 | 34.68 | 1,964,699 | -0.05(-0.14%) |
Apr 14, 2022 | 34.66 | 34.84 | 34.64 | 34.73 | 1,717,968 | +0.08(+0.23%) |
Apr 13, 2022 | 34.66 | 34.73 | 34.62 | 34.65 | 9,843,085 | -0.03(-0.09%) |
Apr 12, 2022 | 34.63 | 34.76 | 34.60 | 34.68 | 6,912,562 | +0.03(+0.09%) |
Apr 11, 2022 | 34.69 | 34.76 | 34.46 | 34.65 | 19,338,944 | +5.93(+20.65%) |
Apr 08, 2022 | 28.17 | 29.12 | 27.75 | 28.72 | 628,193 | +0.42(+1.48%) |
Apr 07, 2022 | 28.39 | 28.93 | 28.07 | 28.30 | 854,715 | -0.21(-0.74%) |
Apr 06, 2022 | 27.95 | 29.04 | 27.12 | 28.51 | 853,039 | +0.56(+2.00%) |
Apr 05, 2022 | 27.52 | 28.05 | 27.43 | 27.95 | 1,430,749 | +0.30(+1.08%) |
Apr 04, 2022 | 27.56 | 28.03 | 26.96 | 27.65 | 831,413 | +0.62(+2.29%) |