Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.86 | 34.20 | 33.68 | 33.95 | 26,449 | -0.21(-0.60%) |
Jun 29, 2022 | 34.36 | 34.36 | 34.08 | 34.16 | 19,063 | -0.16(-0.46%) |
Jun 28, 2022 | 34.78 | 35.11 | 34.26 | 34.31 | 7,171 | -0.28(-0.82%) |
Jun 27, 2022 | 34.53 | 34.80 | 34.48 | 34.60 | 22,564 | +0.09(+0.26%) |
Jun 24, 2022 | 33.87 | 34.58 | 33.82 | 34.51 | 15,950 | +0.88(+2.62%) |
Jun 23, 2022 | 33.63 | 33.72 | 33.26 | 33.63 | 25,758 | +0.20(+0.58%) |
Jun 22, 2022 | 33.17 | 33.73 | 33.17 | 33.43 | 23,931 | +0.01(+0.03%) |
Jun 21, 2022 | 33.37 | 33.55 | 33.24 | 33.42 | 63,195 | +0.65(+2.00%) |
Jun 17, 2022 | 33.03 | 33.07 | 32.52 | 32.77 | 49,588 | -0.10(-0.30%) |
Jun 16, 2022 | 33.02 | 33.03 | 32.69 | 32.86 | 23,055 | -0.85(-2.52%) |
Jun 15, 2022 | 33.69 | 34.12 | 33.48 | 33.71 | 27,584 | +0.32(+0.97%) |
Jun 14, 2022 | 33.98 | 33.98 | 33.24 | 33.39 | 47,282 | -0.34(-1.01%) |
Jun 13, 2022 | 34.41 | 34.41 | 33.63 | 33.73 | 37,069 | -1.26(-3.60%) |
Jun 10, 2022 | 35.17 | 35.25 | 34.82 | 34.99 | 42,922 | -0.67(-1.89%) |
Jun 09, 2022 | 36.23 | 36.32 | 35.60 | 35.67 | 235,758 | -0.69(-1.91%) |
Jun 08, 2022 | 36.74 | 36.74 | 36.34 | 36.36 | 54,193 | -0.54(-1.46%) |
Jun 07, 2022 | 36.42 | 36.95 | 36.30 | 36.90 | 28,503 | +0.32(+0.88%) |
Jun 06, 2022 | 36.64 | 36.82 | 36.53 | 36.58 | 33,216 | +0.12(+0.32%) |
Jun 03, 2022 | 36.56 | 36.68 | 36.41 | 36.46 | 22,563 | -0.32(-0.88%) |
Jun 02, 2022 | 36.51 | 36.81 | 36.16 | 36.78 | 48,916 | +0.20(+0.53%) |
Jun 01, 2022 | 37.03 | 37.03 | 36.31 | 36.59 | 24,584 | -0.34(-0.93%) |
May 31, 2022 | 36.99 | 37.18 | 36.74 | 36.93 | 327,834 | -0.27(-0.73%) |
May 27, 2022 | 36.80 | 37.20 | 36.76 | 37.20 | 86,499 | +0.59(+1.60%) |
May 26, 2022 | 36.48 | 36.75 | 36.48 | 36.61 | 44,476 | +0.41(+1.13%) |
May 25, 2022 | 35.95 | 36.35 | 35.92 | 36.20 | 24,241 | +0.20(+0.54%) |
May 24, 2022 | 35.79 | 36.09 | 35.34 | 36.01 | 10,024 | +0.21(+0.58%) |
May 23, 2022 | 35.66 | 35.99 | 35.53 | 35.80 | 36,961 | +0.56(+1.58%) |
May 20, 2022 | 35.41 | 35.42 | 34.63 | 35.24 | 23,875 | +0.01(+0.04%) |
May 19, 2022 | 35.02 | 35.47 | 34.87 | 35.23 | 23,453 | -0.21(-0.61%) |
May 18, 2022 | 36.44 | 36.44 | 35.29 | 35.44 | 48,579 | -1.27(-3.46%) |
May 17, 2022 | 36.51 | 36.71 | 36.27 | 36.71 | 27,615 | +0.56(+1.54%) |
May 16, 2022 | 35.99 | 36.29 | 35.80 | 36.16 | 17,715 | +0.14(+0.39%) |
May 13, 2022 | 35.83 | 36.30 | 35.74 | 36.01 | 27,085 | +0.42(+1.17%) |
May 12, 2022 | 35.46 | 35.70 | 35.07 | 35.60 | 43,316 | -0.08(-0.22%) |
May 11, 2022 | 35.85 | 36.45 | 35.63 | 35.68 | 26,582 | -0.25(-0.69%) |
May 10, 2022 | 36.46 | 36.47 | 35.57 | 35.93 | 32,133 | -0.07(-0.20%) |
May 09, 2022 | 36.23 | 36.42 | 35.95 | 36.00 | 218,681 | -0.62(-1.71%) |
May 06, 2022 | 36.48 | 36.75 | 36.25 | 36.62 | 866,503 | -0.00(-0.00%) |
May 05, 2022 | 37.22 | 37.24 | 36.48 | 36.63 | 34,498 | -0.81(-2.16%) |
May 04, 2022 | 36.51 | 37.47 | 36.48 | 37.43 | 19,474 | +1.04(+2.84%) |
May 03, 2022 | 35.83 | 36.64 | 35.83 | 36.40 | 31,904 | +0.54(+1.50%) |
May 02, 2022 | 35.40 | 35.88 | 35.04 | 35.86 | 33,600 | +0.37(+1.05%) |
Apr 29, 2022 | 36.83 | 36.83 | 35.43 | 35.49 | 24,032 | -1.01(-2.76%) |
Apr 28, 2022 | 36.18 | 36.69 | 35.63 | 36.50 | 9,222 | +0.72(+2.02%) |
Apr 27, 2022 | 35.84 | 36.14 | 35.46 | 35.77 | 14,773 | +0.07(+0.19%) |
Apr 26, 2022 | 36.42 | 36.45 | 35.71 | 35.71 | 14,868 | -0.93(-2.53%) |
Apr 25, 2022 | 36.25 | 36.70 | 35.66 | 36.63 | 10,960 | -0.01(-0.03%) |
Apr 22, 2022 | 37.57 | 37.57 | 36.63 | 36.64 | 10,938 | -1.15(-3.05%) |
Apr 21, 2022 | 38.95 | 38.95 | 37.67 | 37.80 | 13,219 | -0.79(-2.05%) |
Apr 20, 2022 | 38.82 | 38.84 | 38.54 | 38.59 | 31,545 | -0.05(-0.13%) |
Apr 19, 2022 | 37.98 | 38.72 | 37.98 | 38.64 | 36,077 | +0.53(+1.38%) |
Apr 18, 2022 | 37.90 | 38.22 | 37.84 | 38.11 | 35,031 | +0.25(+0.67%) |
Apr 14, 2022 | 38.06 | 38.36 | 37.85 | 37.85 | 27,240 | -0.30(-0.79%) |
Apr 13, 2022 | 37.70 | 38.21 | 37.67 | 38.16 | 97,899 | +0.59(+1.56%) |
Apr 12, 2022 | 37.88 | 38.25 | 37.43 | 37.57 | 79,993 | +0.00(+0.00%) |
Apr 11, 2022 | 37.67 | 38.12 | 37.56 | 37.57 | 20,313 | -0.26(-0.70%) |
Apr 08, 2022 | 37.68 | 38.09 | 37.56 | 37.84 | 20,117 | +0.25(+0.68%) |
Apr 07, 2022 | 37.60 | 37.75 | 37.00 | 37.58 | 111,246 | +0.06(+0.16%) |
Apr 06, 2022 | 37.60 | 37.74 | 37.34 | 37.52 | 27,756 | -0.50(-1.31%) |
Apr 05, 2022 | 38.88 | 38.88 | 37.97 | 38.02 | 36,475 | -0.67(-1.72%) |
Apr 04, 2022 | 38.62 | 38.78 | 38.37 | 38.69 | 17,358 | +0.19(+0.49%) |