Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.16 | 34.43 | 33.96 | 34.43 | 92,217 | +0.19(+0.55%) |
Jun 29, 2022 | 34.12 | 34.28 | 34.00 | 34.24 | 86,071 | +0.05(+0.15%) |
Jun 28, 2022 | 34.48 | 34.52 | 34.17 | 34.19 | 307,342 | -0.26(-0.75%) |
Jun 27, 2022 | 34.93 | 34.94 | 34.43 | 34.45 | 415,124 | -0.57(-1.63%) |
Jun 24, 2022 | 34.94 | 35.17 | 34.94 | 35.02 | 129,905 | +0.01(+0.03%) |
Jun 23, 2022 | 35.02 | 35.04 | 34.83 | 35.01 | 189,849 | +0.12(+0.34%) |
Jun 22, 2022 | 34.97 | 35.10 | 34.82 | 34.89 | 818,272 | -0.16(-0.46%) |
Jun 21, 2022 | 35.05 | 35.22 | 34.99 | 35.05 | 56,262 | -0.06(-0.17%) |
Jun 17, 2022 | 35.10 | 35.25 | 34.89 | 35.11 | 63,055 | +0.23(+0.66%) |
Jun 16, 2022 | 34.98 | 35.12 | 34.70 | 34.88 | 111,988 | -0.86(-2.41%) |
Jun 15, 2022 | 35.32 | 35.76 | 34.96 | 35.74 | 86,683 | +0.96(+2.76%) |
Jun 14, 2022 | 35.04 | 35.15 | 34.63 | 34.78 | 52,163 | -0.05(-0.14%) |
Jun 13, 2022 | 35.10 | 35.12 | 34.58 | 34.83 | 132,971 | -0.85(-2.38%) |
Jun 10, 2022 | 36.11 | 36.11 | 35.66 | 35.68 | 73,573 | -0.53(-1.46%) |
Jun 09, 2022 | 36.52 | 36.56 | 36.17 | 36.21 | 131,498 | -0.44(-1.20%) |
Jun 08, 2022 | 36.87 | 36.87 | 36.65 | 36.65 | 78,044 | -0.35(-0.95%) |
Jun 07, 2022 | 36.88 | 37.03 | 36.87 | 37.00 | 59,110 | +0.10(+0.27%) |
Jun 06, 2022 | 37.25 | 37.25 | 36.89 | 36.90 | 74,281 | -0.40(-1.07%) |
Jun 03, 2022 | 37.22 | 37.37 | 37.18 | 37.30 | 131,013 | -0.22(-0.59%) |
Jun 02, 2022 | 37.29 | 37.52 | 37.14 | 37.52 | 204,152 | +0.41(+1.10%) |
Jun 01, 2022 | 37.27 | 37.35 | 36.99 | 37.11 | 117,420 | -0.22(-0.59%) |
May 31, 2022 | 37.44 | 37.45 | 37.23 | 37.33 | 87,515 | -0.18(-0.48%) |
May 27, 2022 | 37.60 | 37.83 | 37.47 | 37.51 | 64,256 | +0.03(+0.08%) |
May 26, 2022 | 37.36 | 37.56 | 37.36 | 37.48 | 101,472 | +0.08(+0.21%) |
May 25, 2022 | 37.04 | 37.40 | 37.04 | 37.40 | 80,917 | +0.33(+0.89%) |
May 24, 2022 | 36.81 | 37.07 | 36.76 | 37.07 | 63,759 | +0.21(+0.57%) |
May 23, 2022 | 36.81 | 36.91 | 36.66 | 36.86 | 90,454 | +0.16(+0.44%) |
May 20, 2022 | 36.62 | 36.70 | 36.46 | 36.70 | 56,321 | +0.14(+0.38%) |
May 19, 2022 | 36.39 | 36.65 | 36.36 | 36.56 | 41,446 | +0.17(+0.47%) |
May 18, 2022 | 36.65 | 36.65 | 36.38 | 36.39 | 27,495 | -0.38(-1.03%) |
May 17, 2022 | 36.75 | 36.81 | 36.69 | 36.77 | 67,345 | +0.15(+0.41%) |
May 16, 2022 | 36.76 | 36.84 | 36.62 | 36.62 | 132,974 | -0.22(-0.60%) |
May 13, 2022 | 36.87 | 37.01 | 36.73 | 36.84 | 155,462 | +0.04(+0.11%) |
May 12, 2022 | 36.76 | 36.93 | 36.65 | 36.80 | 80,217 | -0.11(-0.30%) |
May 11, 2022 | 36.85 | 37.14 | 36.73 | 36.91 | 135,470 | +0.01(+0.03%) |
May 10, 2022 | 37.04 | 37.05 | 36.84 | 36.90 | 136,051 | +0.07(+0.19%) |
May 09, 2022 | 36.94 | 36.95 | 36.60 | 36.83 | 115,620 | -0.38(-1.02%) |
May 06, 2022 | 37.34 | 37.34 | 37.11 | 37.21 | 501,572 | -0.38(-1.01%) |
May 05, 2022 | 37.73 | 37.74 | 37.36 | 37.59 | 83,160 | -0.59(-1.55%) |
May 04, 2022 | 37.61 | 38.18 | 37.49 | 38.18 | 100,373 | +0.59(+1.57%) |
May 03, 2022 | 37.60 | 37.69 | 37.54 | 37.59 | 140,521 | +0.17(+0.45%) |
May 02, 2022 | 37.59 | 37.64 | 37.24 | 37.42 | 79,563 | -0.38(-1.01%) |
Apr 29, 2022 | 38.06 | 38.15 | 37.74 | 37.80 | 162,482 | -0.43(-1.12%) |
Apr 28, 2022 | 38.15 | 38.31 | 37.95 | 38.23 | 128,362 | +0.09(+0.24%) |
Apr 27, 2022 | 38.17 | 38.30 | 38.13 | 38.14 | 57,630 | -0.06(-0.16%) |
Apr 26, 2022 | 38.52 | 38.52 | 38.19 | 38.20 | 44,361 | -0.32(-0.83%) |
Apr 25, 2022 | 38.30 | 38.56 | 38.21 | 38.52 | 60,198 | +0.31(+0.81%) |
Apr 22, 2022 | 38.50 | 38.58 | 37.87 | 38.21 | 42,651 | -0.31(-0.80%) |
Apr 21, 2022 | 38.78 | 38.80 | 38.43 | 38.52 | 83,341 | -0.30(-0.77%) |
Apr 20, 2022 | 38.84 | 38.84 | 38.74 | 38.82 | 53,867 | +0.18(+0.47%) |
Apr 19, 2022 | 38.54 | 38.67 | 38.53 | 38.64 | 69,866 | -0.01(-0.03%) |
Apr 18, 2022 | 38.64 | 38.86 | 38.63 | 38.65 | 77,569 | +0.07(+0.18%) |
Apr 14, 2022 | 38.86 | 38.86 | 38.58 | 38.58 | 109,795 | -0.25(-0.64%) |
Apr 13, 2022 | 38.79 | 38.89 | 38.79 | 38.83 | 20,611 | +0.07(+0.18%) |
Apr 12, 2022 | 38.80 | 38.95 | 38.73 | 38.76 | 116,158 | +0.15(+0.39%) |
Apr 11, 2022 | 38.87 | 38.87 | 38.60 | 38.61 | 30,712 | -0.42(-1.08%) |
Apr 08, 2022 | 39.13 | 39.22 | 39.00 | 39.03 | 55,607 | -0.16(-0.41%) |
Apr 07, 2022 | 39.42 | 39.43 | 39.06 | 39.19 | 50,306 | -0.26(-0.66%) |
Apr 06, 2022 | 39.24 | 39.59 | 39.15 | 39.45 | 81,885 | +0.04(+0.10%) |
Apr 05, 2022 | 39.67 | 39.76 | 39.41 | 39.41 | 52,729 | -0.50(-1.25%) |
Apr 04, 2022 | 39.67 | 39.99 | 39.67 | 39.91 | 73,531 | +0.24(+0.60%) |