Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.13 | 35.53 | 34.60 | 35.03 | 43,768 | -0.49(-1.39%) |
Jun 29, 2022 | 35.46 | 35.59 | 35.11 | 35.53 | 49,617 | +0.07(+0.19%) |
Jun 28, 2022 | 36.50 | 36.79 | 35.43 | 35.46 | 79,782 | -0.94(-2.60%) |
Jun 27, 2022 | 36.79 | 36.79 | 36.29 | 36.40 | 58,127 | -0.30(-0.80%) |
Jun 24, 2022 | 35.73 | 36.71 | 35.73 | 36.70 | 44,271 | +1.20(+3.38%) |
Jun 23, 2022 | 35.18 | 35.56 | 34.92 | 35.50 | 45,907 | +0.48(+1.38%) |
Jun 22, 2022 | 34.65 | 35.51 | 34.63 | 35.02 | 84,853 | +0.08(+0.23%) |
Jun 21, 2022 | 35.01 | 35.40 | 34.92 | 34.94 | 70,316 | +0.35(+1.02%) |
Jun 17, 2022 | 34.08 | 34.81 | 34.02 | 34.58 | 186,092 | +0.59(+1.73%) |
Jun 16, 2022 | 34.55 | 34.66 | 33.81 | 33.99 | 85,118 | -1.34(-3.81%) |
Jun 15, 2022 | 34.84 | 35.80 | 34.84 | 35.34 | 195,264 | +0.85(+2.48%) |
Jun 14, 2022 | 34.71 | 34.85 | 34.26 | 34.49 | 129,622 | -0.11(-0.31%) |
Jun 13, 2022 | 35.36 | 35.55 | 34.50 | 34.59 | 96,035 | -1.77(-4.86%) |
Jun 10, 2022 | 36.81 | 36.91 | 36.31 | 36.36 | 118,743 | -1.07(-2.86%) |
Jun 09, 2022 | 38.26 | 38.50 | 37.43 | 37.43 | 68,124 | -1.09(-2.83%) |
Jun 08, 2022 | 38.47 | 39.02 | 38.45 | 38.52 | 43,506 | -0.09(-0.23%) |
Jun 07, 2022 | 38.06 | 38.63 | 37.96 | 38.61 | 100,613 | +0.26(+0.67%) |
Jun 06, 2022 | 38.51 | 38.72 | 38.12 | 38.35 | 30,563 | +0.23(+0.59%) |
Jun 03, 2022 | 38.51 | 38.61 | 38.02 | 38.13 | 48,259 | -0.86(-2.22%) |
Jun 02, 2022 | 38.09 | 39.00 | 37.96 | 38.99 | 268,161 | +0.90(+2.37%) |
Jun 01, 2022 | 38.65 | 38.91 | 37.93 | 38.09 | 221,668 | -0.37(-0.97%) |
May 31, 2022 | 38.47 | 38.80 | 38.09 | 38.46 | 58,368 | -0.03(-0.08%) |
May 27, 2022 | 37.84 | 38.51 | 37.84 | 38.49 | 53,551 | +0.90(+2.40%) |
May 26, 2022 | 36.78 | 37.70 | 36.78 | 37.59 | 104,500 | +0.79(+2.13%) |
May 25, 2022 | 36.10 | 36.97 | 36.10 | 36.80 | 73,681 | +0.55(+1.52%) |
May 24, 2022 | 36.46 | 36.46 | 35.52 | 36.25 | 426,622 | -1.44(-3.83%) |
May 23, 2022 | 37.44 | 37.73 | 36.97 | 37.70 | 3,023,784 | +0.52(+1.40%) |
May 20, 2022 | 37.56 | 37.73 | 36.35 | 37.18 | 158,425 | +0.01(+0.03%) |
May 19, 2022 | 36.97 | 37.62 | 36.95 | 37.17 | 208,781 | -0.05(-0.13%) |
May 18, 2022 | 37.95 | 38.12 | 37.14 | 37.21 | 53,413 | -1.18(-3.07%) |
May 17, 2022 | 38.13 | 38.45 | 37.87 | 38.39 | 185,513 | +0.86(+2.30%) |
May 16, 2022 | 37.62 | 37.95 | 37.49 | 37.53 | 93,476 | -0.24(-0.62%) |
May 13, 2022 | 37.04 | 37.94 | 37.04 | 37.76 | 108,522 | +0.98(+2.67%) |
May 12, 2022 | 36.06 | 37.06 | 35.86 | 36.78 | 200,780 | +0.44(+1.22%) |
May 11, 2022 | 36.81 | 37.62 | 36.31 | 36.34 | 534,219 | -0.69(-1.86%) |
May 10, 2022 | 37.48 | 37.61 | 36.62 | 37.03 | 270,447 | +0.11(+0.29%) |
May 09, 2022 | 37.39 | 37.68 | 36.78 | 36.92 | 188,786 | -1.11(-2.92%) |
May 06, 2022 | 38.54 | 38.66 | 37.76 | 38.03 | 249,670 | -0.75(-1.92%) |
May 05, 2022 | 39.82 | 39.84 | 38.43 | 38.78 | 120,455 | -1.52(-3.78%) |
May 04, 2022 | 38.99 | 40.38 | 38.46 | 40.30 | 224,055 | +1.28(+3.28%) |
May 03, 2022 | 38.78 | 39.30 | 38.61 | 39.02 | 90,285 | +0.14(+0.37%) |
May 02, 2022 | 37.97 | 38.92 | 37.95 | 38.87 | 72,630 | +0.90(+2.38%) |
Apr 29, 2022 | 39.02 | 39.47 | 37.92 | 37.97 | 41,785 | -1.35(-3.44%) |
Apr 28, 2022 | 39.07 | 39.58 | 38.25 | 39.33 | 132,058 | +1.29(+3.38%) |
Apr 27, 2022 | 38.36 | 38.74 | 37.89 | 38.04 | 3,541,256 | -0.85(-2.20%) |
Apr 26, 2022 | 39.93 | 39.93 | 38.87 | 38.89 | 62,440 | -1.28(-3.18%) |
Apr 25, 2022 | 39.58 | 40.18 | 39.36 | 40.17 | 111,469 | +0.44(+1.11%) |
Apr 22, 2022 | 40.77 | 40.77 | 39.65 | 39.73 | 87,428 | -1.09(-2.67%) |
Apr 21, 2022 | 42.07 | 42.21 | 40.71 | 40.82 | 148,602 | -1.08(-2.58%) |
Apr 20, 2022 | 42.91 | 42.91 | 41.79 | 41.90 | 100,090 | -1.74(-3.98%) |
Apr 19, 2022 | 42.70 | 43.76 | 42.70 | 43.63 | 50,077 | +0.91(+2.14%) |
Apr 18, 2022 | 42.92 | 43.00 | 42.42 | 42.72 | 56,627 | -0.25(-0.57%) |
Apr 14, 2022 | 43.74 | 43.74 | 42.96 | 42.97 | 69,199 | -0.71(-1.62%) |
Apr 13, 2022 | 43.04 | 43.80 | 43.04 | 43.67 | 62,636 | +0.61(+1.41%) |
Apr 12, 2022 | 43.86 | 44.02 | 42.88 | 43.07 | 47,061 | -0.27(-0.63%) |
Apr 11, 2022 | 43.49 | 43.97 | 43.34 | 43.34 | 61,563 | -0.51(-1.16%) |
Apr 08, 2022 | 43.93 | 44.25 | 43.66 | 43.85 | 36,674 | -0.19(-0.42%) |
Apr 07, 2022 | 44.36 | 44.36 | 43.45 | 44.04 | 36,310 | -0.39(-0.88%) |
Apr 06, 2022 | 44.77 | 44.82 | 44.14 | 44.43 | 148,623 | -0.83(-1.84%) |
Apr 05, 2022 | 45.82 | 46.02 | 45.20 | 45.26 | 103,218 | -0.71(-1.54%) |
Apr 04, 2022 | 45.08 | 46.02 | 45.08 | 45.97 | 67,417 | +1.00(+2.23%) |