Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.13 | 30.58 | 29.98 | 30.52 | 117,352 | -0.29(-0.94%) |
Jun 29, 2022 | 31.01 | 31.04 | 30.78 | 30.81 | 66,000 | -0.09(-0.28%) |
Jun 28, 2022 | 31.38 | 31.51 | 30.84 | 30.90 | 47,183 | -0.45(-1.44%) |
Jun 27, 2022 | 31.41 | 31.53 | 31.25 | 31.35 | 64,956 | +0.02(+0.06%) |
Jun 24, 2022 | 30.78 | 31.33 | 30.74 | 31.33 | 48,528 | +1.01(+3.32%) |
Jun 23, 2022 | 30.35 | 30.41 | 30.01 | 30.33 | 107,194 | -0.16(-0.53%) |
Jun 22, 2022 | 30.48 | 30.79 | 30.39 | 30.49 | 90,476 | -0.51(-1.64%) |
Jun 21, 2022 | 31.08 | 31.25 | 30.95 | 31.00 | 83,627 | +0.38(+1.23%) |
Jun 17, 2022 | 30.77 | 30.81 | 30.36 | 30.62 | 41,736 | -0.26(-0.86%) |
Jun 16, 2022 | 30.96 | 31.07 | 30.68 | 30.88 | 85,558 | -1.00(-3.14%) |
Jun 15, 2022 | 31.42 | 31.99 | 31.25 | 31.88 | 54,177 | +0.72(+2.31%) |
Jun 14, 2022 | 31.45 | 31.53 | 30.92 | 31.16 | 46,704 | -0.30(-0.97%) |
Jun 13, 2022 | 31.78 | 31.85 | 31.37 | 31.47 | 89,053 | -1.31(-4.00%) |
Jun 10, 2022 | 33.00 | 33.00 | 32.64 | 32.78 | 50,664 | -0.92(-2.74%) |
Jun 09, 2022 | 34.20 | 34.29 | 33.70 | 33.70 | 37,317 | -0.95(-2.73%) |
Jun 08, 2022 | 34.79 | 34.88 | 34.57 | 34.65 | 60,870 | -0.42(-1.21%) |
Jun 07, 2022 | 34.51 | 35.07 | 34.51 | 35.07 | 50,851 | +0.13(+0.38%) |
Jun 06, 2022 | 35.14 | 35.22 | 34.80 | 34.94 | 46,958 | +0.09(+0.27%) |
Jun 03, 2022 | 34.92 | 34.99 | 34.69 | 34.85 | 38,702 | -0.45(-1.28%) |
Jun 02, 2022 | 34.70 | 35.32 | 34.70 | 35.30 | 67,762 | +0.90(+2.61%) |
Jun 01, 2022 | 34.90 | 34.90 | 34.22 | 34.40 | 41,971 | -0.31(-0.90%) |
May 31, 2022 | 34.95 | 34.95 | 34.66 | 34.71 | 49,656 | +0.18(+0.53%) |
May 27, 2022 | 34.31 | 34.54 | 34.21 | 34.53 | 42,604 | +0.57(+1.68%) |
May 26, 2022 | 33.63 | 34.02 | 33.50 | 33.96 | 87,334 | +0.43(+1.29%) |
May 25, 2022 | 33.17 | 33.70 | 33.17 | 33.53 | 160,103 | +0.08(+0.25%) |
May 24, 2022 | 33.51 | 33.55 | 33.19 | 33.44 | 72,124 | -0.22(-0.64%) |
May 23, 2022 | 33.48 | 33.74 | 33.43 | 33.66 | 48,263 | +0.62(+1.88%) |
May 20, 2022 | 33.19 | 33.20 | 32.61 | 33.03 | 126,896 | +0.36(+1.10%) |
May 19, 2022 | 32.18 | 32.92 | 32.18 | 32.68 | 75,314 | +0.26(+0.82%) |
May 18, 2022 | 32.93 | 32.98 | 32.32 | 32.41 | 96,584 | -0.91(-2.72%) |
May 17, 2022 | 33.29 | 33.36 | 33.02 | 33.32 | 59,581 | +1.00(+3.09%) |
May 16, 2022 | 32.19 | 32.49 | 32.08 | 32.32 | 362,749 | -0.03(-0.11%) |
May 13, 2022 | 31.94 | 32.44 | 31.94 | 32.35 | 195,434 | +0.94(+2.99%) |
May 12, 2022 | 31.22 | 31.71 | 31.10 | 31.41 | 153,620 | -0.09(-0.27%) |
May 11, 2022 | 31.86 | 32.34 | 31.49 | 31.50 | 108,220 | -0.16(-0.51%) |
May 10, 2022 | 32.12 | 32.12 | 31.42 | 31.66 | 171,739 | +0.18(+0.57%) |
May 09, 2022 | 31.95 | 31.95 | 31.39 | 31.48 | 154,373 | -1.31(-4.00%) |
May 06, 2022 | 32.79 | 33.00 | 32.47 | 32.79 | 71,312 | -0.42(-1.25%) |
May 05, 2022 | 34.06 | 34.07 | 32.91 | 33.20 | 55,103 | -1.29(-3.75%) |
May 04, 2022 | 33.86 | 34.56 | 33.45 | 34.50 | 69,520 | +0.50(+1.47%) |
May 03, 2022 | 33.89 | 34.04 | 33.77 | 34.00 | 48,455 | +0.29(+0.86%) |
May 02, 2022 | 33.71 | 33.76 | 33.27 | 33.71 | 111,932 | -0.11(-0.33%) |
Apr 29, 2022 | 34.35 | 34.56 | 33.74 | 33.82 | 46,124 | -0.26(-0.78%) |
Apr 28, 2022 | 33.68 | 34.14 | 33.36 | 34.08 | 368,322 | +0.52(+1.56%) |
Apr 27, 2022 | 33.40 | 33.78 | 33.33 | 33.56 | 88,001 | +0.44(+1.32%) |
Apr 26, 2022 | 33.86 | 33.86 | 33.04 | 33.12 | 112,419 | -1.06(-3.09%) |
Apr 25, 2022 | 33.73 | 34.18 | 33.62 | 34.18 | 319,550 | -0.40(-1.15%) |
Apr 22, 2022 | 35.14 | 35.16 | 34.54 | 34.57 | 44,582 | -0.84(-2.37%) |
Apr 21, 2022 | 36.32 | 36.33 | 35.30 | 35.41 | 48,327 | -0.92(-2.54%) |
Apr 20, 2022 | 36.42 | 36.42 | 36.25 | 36.33 | 31,774 | +0.06(+0.17%) |
Apr 19, 2022 | 36.02 | 36.28 | 35.90 | 36.27 | 49,693 | +0.07(+0.20%) |
Apr 18, 2022 | 36.10 | 36.44 | 36.10 | 36.20 | 51,251 | -0.14(-0.39%) |
Apr 14, 2022 | 36.75 | 36.75 | 36.34 | 36.34 | 223,969 | -0.31(-0.85%) |
Apr 13, 2022 | 36.32 | 36.73 | 36.28 | 36.65 | 63,098 | +0.48(+1.33%) |
Apr 12, 2022 | 36.63 | 36.71 | 36.06 | 36.17 | 204,648 | -0.11(-0.31%) |
Apr 11, 2022 | 36.62 | 36.63 | 36.28 | 36.28 | 49,666 | -0.66(-1.79%) |
Apr 08, 2022 | 36.82 | 37.07 | 36.80 | 36.94 | 18,079 | +0.05(+0.13%) |
Apr 07, 2022 | 36.69 | 37.00 | 36.56 | 36.89 | 30,641 | +0.00(+0.00%) |
Apr 06, 2022 | 36.93 | 37.06 | 36.71 | 36.89 | 46,135 | -0.65(-1.73%) |
Apr 05, 2022 | 38.05 | 38.17 | 37.53 | 37.54 | 47,457 | -0.55(-1.44%) |
Apr 04, 2022 | 38.00 | 38.19 | 37.98 | 38.09 | 38,767 | +0.26(+0.70%) |