Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.11 | 33.81 | 32.85 | 33.61 | 355,641 | +0.29(+0.88%) |
Jun 29, 2022 | 33.06 | 33.37 | 32.77 | 33.32 | 211,101 | +0.14(+0.41%) |
Jun 28, 2022 | 34.28 | 34.33 | 33.14 | 33.18 | 284,297 | -0.83(-2.43%) |
Jun 27, 2022 | 34.22 | 34.33 | 33.88 | 34.01 | 317,325 | -0.02(-0.06%) |
Jun 24, 2022 | 33.47 | 34.23 | 33.40 | 34.03 | 573,027 | +0.77(+2.31%) |
Jun 23, 2022 | 32.43 | 33.36 | 32.43 | 33.26 | 337,877 | +0.93(+2.89%) |
Jun 22, 2022 | 32.42 | 32.73 | 31.83 | 32.33 | 394,828 | -0.03(-0.09%) |
Jun 21, 2022 | 31.94 | 32.48 | 31.49 | 32.36 | 452,709 | +0.69(+2.18%) |
Jun 17, 2022 | 32.06 | 32.16 | 31.33 | 31.67 | 761,448 | -0.11(-0.34%) |
Jun 16, 2022 | 31.93 | 32.26 | 31.58 | 31.77 | 520,146 | -0.46(-1.42%) |
Jun 15, 2022 | 32.16 | 32.71 | 32.03 | 32.23 | 416,099 | +0.07(+0.21%) |
Jun 14, 2022 | 32.46 | 32.82 | 31.95 | 32.16 | 425,258 | -0.55(-1.67%) |
Jun 13, 2022 | 33.36 | 33.87 | 32.52 | 32.71 | 401,800 | -1.28(-3.75%) |
Jun 10, 2022 | 34.58 | 35.02 | 33.98 | 33.98 | 281,966 | -1.02(-2.92%) |
Jun 09, 2022 | 35.15 | 35.52 | 34.80 | 35.01 | 319,930 | +0.02(+0.06%) |
Jun 08, 2022 | 34.52 | 35.33 | 34.25 | 34.99 | 323,218 | +0.25(+0.73%) |
Jun 07, 2022 | 34.17 | 34.87 | 33.51 | 34.73 | 365,799 | +0.03(+0.08%) |
Jun 06, 2022 | 35.00 | 35.00 | 34.22 | 34.70 | 598,674 | +0.08(+0.22%) |
Jun 03, 2022 | 34.82 | 35.04 | 34.36 | 34.63 | 427,232 | -0.40(-1.14%) |
Jun 02, 2022 | 34.60 | 35.21 | 33.70 | 35.03 | 452,690 | +0.28(+0.81%) |
Jun 01, 2022 | 35.41 | 35.53 | 34.47 | 34.74 | 506,577 | -0.55(-1.57%) |
May 31, 2022 | 35.52 | 35.86 | 34.97 | 35.30 | 501,317 | -0.35(-0.98%) |
May 27, 2022 | 35.60 | 35.84 | 35.18 | 35.65 | 268,952 | +0.33(+0.93%) |
May 26, 2022 | 34.73 | 35.80 | 34.52 | 35.32 | 506,061 | +0.96(+2.79%) |
May 25, 2022 | 33.63 | 34.44 | 33.38 | 34.36 | 329,877 | +0.74(+2.19%) |
May 24, 2022 | 33.61 | 33.78 | 32.74 | 33.62 | 328,292 | -0.01(-0.03%) |
May 23, 2022 | 33.28 | 34.05 | 33.04 | 33.63 | 405,834 | +0.65(+1.97%) |
May 20, 2022 | 34.23 | 34.42 | 32.51 | 32.98 | 464,714 | -1.19(-3.49%) |
May 19, 2022 | 34.55 | 34.79 | 33.77 | 34.17 | 550,809 | -0.80(-2.27%) |
May 18, 2022 | 36.35 | 36.35 | 34.76 | 34.97 | 576,606 | -1.35(-3.71%) |
May 17, 2022 | 35.96 | 36.62 | 35.56 | 36.32 | 443,301 | +0.55(+1.55%) |
May 16, 2022 | 34.13 | 36.05 | 33.79 | 35.76 | 496,419 | +1.62(+4.74%) |
May 13, 2022 | 34.29 | 34.62 | 33.81 | 34.14 | 550,502 | +0.26(+0.77%) |
May 12, 2022 | 33.21 | 34.06 | 32.93 | 33.88 | 784,342 | +0.19(+0.58%) |
May 11, 2022 | 33.03 | 35.49 | 32.41 | 33.69 | 880,891 | +0.70(+2.12%) |
May 10, 2022 | 34.91 | 35.13 | 31.03 | 32.99 | 1,886,254 | -5.22(-13.65%) |
May 09, 2022 | 36.93 | 39.43 | 36.93 | 38.21 | 994,520 | +1.07(+2.87%) |
May 06, 2022 | 36.90 | 37.14 | 36.03 | 37.14 | 525,296 | +0.23(+0.63%) |
May 05, 2022 | 37.12 | 37.61 | 36.51 | 36.91 | 379,599 | -0.72(-1.91%) |
May 04, 2022 | 36.39 | 37.69 | 36.18 | 37.63 | 411,201 | +1.07(+2.92%) |
May 03, 2022 | 36.07 | 36.75 | 35.90 | 36.56 | 299,466 | +0.40(+1.10%) |
May 02, 2022 | 37.01 | 37.28 | 35.53 | 36.16 | 391,148 | -0.82(-2.23%) |
Apr 29, 2022 | 36.93 | 37.74 | 36.84 | 36.98 | 539,135 | -0.36(-0.96%) |
Apr 28, 2022 | 37.01 | 37.96 | 36.78 | 37.34 | 359,644 | +0.23(+0.63%) |
Apr 27, 2022 | 36.14 | 37.54 | 36.02 | 37.11 | 499,259 | +0.87(+2.41%) |
Apr 26, 2022 | 36.59 | 36.87 | 36.05 | 36.24 | 323,010 | -0.55(-1.50%) |
Apr 25, 2022 | 36.22 | 36.83 | 35.48 | 36.79 | 286,930 | +0.48(+1.31%) |
Apr 22, 2022 | 36.91 | 37.13 | 36.24 | 36.32 | 234,795 | -0.46(-1.24%) |
Apr 21, 2022 | 37.13 | 37.53 | 36.34 | 36.77 | 378,417 | -0.10(-0.26%) |
Apr 20, 2022 | 36.37 | 36.98 | 35.96 | 36.87 | 311,936 | +0.78(+2.15%) |
Apr 19, 2022 | 35.39 | 36.16 | 35.39 | 36.09 | 417,617 | +0.58(+1.64%) |
Apr 18, 2022 | 35.10 | 35.71 | 35.10 | 35.51 | 276,255 | +0.07(+0.19%) |
Apr 14, 2022 | 35.69 | 36.52 | 35.42 | 35.44 | 350,848 | -0.16(-0.44%) |
Apr 13, 2022 | 35.54 | 36.04 | 35.39 | 35.60 | 425,141 | -0.04(-0.11%) |
Apr 12, 2022 | 35.79 | 36.31 | 35.44 | 35.64 | 334,969 | -0.07(-0.19%) |
Apr 11, 2022 | 35.96 | 36.85 | 35.60 | 35.70 | 306,036 | -0.27(-0.75%) |
Apr 08, 2022 | 35.50 | 36.47 | 35.27 | 35.98 | 587,333 | +0.59(+1.67%) |
Apr 07, 2022 | 35.23 | 35.53 | 34.53 | 35.38 | 475,385 | +0.25(+0.72%) |
Apr 06, 2022 | 35.25 | 35.63 | 34.85 | 35.13 | 330,177 | -0.15(-0.41%) |
Apr 05, 2022 | 35.90 | 36.36 | 35.21 | 35.28 | 329,726 | -0.62(-1.73%) |
Apr 04, 2022 | 35.49 | 35.90 | 34.60 | 35.90 | 370,399 | +0.24(+0.68%) |