Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.73 | 36.14 | 34.51 | 35.73 | 905,113 | -0.76(-2.08%) |
Jun 29, 2022 | 37.77 | 37.77 | 36.20 | 36.49 | 607,857 | -0.88(-2.35%) |
Jun 28, 2022 | 38.34 | 39.32 | 37.22 | 37.37 | 426,735 | -0.36(-0.95%) |
Jun 27, 2022 | 38.00 | 38.28 | 37.36 | 37.73 | 437,506 | +0.00(+0.00%) |
Jun 24, 2022 | 35.33 | 37.91 | 35.09 | 37.73 | 1,029,882 | +2.77(+7.92%) |
Jun 23, 2022 | 35.89 | 36.10 | 34.31 | 34.96 | 1,066,035 | -1.01(-2.81%) |
Jun 22, 2022 | 35.93 | 36.73 | 35.62 | 35.97 | 589,044 | -0.58(-1.59%) |
Jun 21, 2022 | 38.23 | 38.23 | 36.51 | 36.55 | 845,099 | -0.97(-2.59%) |
Jun 17, 2022 | 38.73 | 38.73 | 37.48 | 37.52 | 1,589,511 | -0.57(-1.50%) |
Jun 16, 2022 | 40.69 | 40.83 | 37.83 | 38.09 | 815,831 | -3.91(-9.31%) |
Jun 15, 2022 | 42.05 | 42.95 | 41.57 | 42.00 | 545,039 | +0.74(+1.79%) |
Jun 14, 2022 | 40.99 | 41.71 | 40.56 | 41.26 | 649,338 | +0.24(+0.59%) |
Jun 13, 2022 | 41.83 | 42.41 | 40.74 | 41.02 | 932,057 | -2.48(-5.70%) |
Jun 10, 2022 | 45.09 | 46.00 | 43.26 | 43.50 | 706,966 | -2.62(-5.68%) |
Jun 09, 2022 | 47.50 | 47.50 | 45.98 | 46.12 | 662,460 | -1.54(-3.23%) |
Jun 08, 2022 | 47.69 | 48.34 | 47.32 | 47.66 | 672,396 | -0.57(-1.18%) |
Jun 07, 2022 | 46.63 | 48.26 | 46.63 | 48.23 | 718,181 | +0.93(+1.97%) |
Jun 06, 2022 | 47.00 | 47.69 | 46.41 | 47.30 | 853,448 | +0.98(+2.12%) |
Jun 03, 2022 | 46.19 | 46.66 | 45.94 | 46.32 | 612,235 | -0.28(-0.60%) |
Jun 02, 2022 | 45.61 | 46.86 | 45.61 | 46.60 | 948,699 | +1.19(+2.62%) |
Jun 01, 2022 | 45.99 | 46.64 | 44.61 | 45.41 | 816,638 | -0.34(-0.74%) |
May 31, 2022 | 45.78 | 46.10 | 45.12 | 45.75 | 490,038 | -0.36(-0.78%) |
May 27, 2022 | 45.43 | 46.31 | 45.43 | 46.11 | 322,385 | +1.01(+2.24%) |
May 26, 2022 | 42.99 | 45.63 | 42.99 | 45.10 | 763,696 | +2.69(+6.34%) |
May 25, 2022 | 40.40 | 42.55 | 40.40 | 42.41 | 1,102,171 | +1.68(+4.12%) |
May 24, 2022 | 41.03 | 41.03 | 39.50 | 40.73 | 1,438,076 | -0.97(-2.33%) |
May 23, 2022 | 42.29 | 42.34 | 40.91 | 41.70 | 955,078 | +0.20(+0.48%) |
May 20, 2022 | 42.76 | 42.76 | 40.28 | 41.50 | 1,244,823 | -0.75(-1.78%) |
May 19, 2022 | 41.60 | 43.01 | 41.55 | 42.25 | 1,025,975 | +0.07(+0.17%) |
May 18, 2022 | 43.00 | 44.08 | 41.97 | 42.18 | 840,135 | -1.99(-4.51%) |
May 17, 2022 | 44.60 | 45.30 | 43.53 | 44.17 | 852,096 | +0.77(+1.77%) |
May 16, 2022 | 44.08 | 44.31 | 43.22 | 43.40 | 708,037 | -0.95(-2.14%) |
May 13, 2022 | 43.51 | 44.97 | 43.51 | 44.35 | 1,102,669 | +1.77(+4.16%) |
May 12, 2022 | 43.42 | 43.77 | 41.01 | 42.58 | 1,374,517 | -1.25(-2.85%) |
May 11, 2022 | 44.74 | 45.55 | 43.21 | 43.83 | 1,450,068 | -0.74(-1.66%) |
May 10, 2022 | 42.74 | 45.18 | 42.74 | 44.57 | 2,620,536 | +3.01(+7.24%) |
May 09, 2022 | 43.68 | 44.55 | 40.99 | 41.56 | 1,278,546 | -2.14(-4.90%) |
May 06, 2022 | 43.08 | 44.33 | 42.42 | 43.70 | 1,967,543 | +0.58(+1.35%) |
May 05, 2022 | 44.63 | 45.27 | 42.83 | 43.12 | 711,107 | -2.00(-4.43%) |
May 04, 2022 | 45.41 | 45.60 | 42.68 | 45.12 | 977,655 | -0.15(-0.33%) |
May 03, 2022 | 46.92 | 47.24 | 45.13 | 45.27 | 1,138,104 | -1.71(-3.64%) |
May 02, 2022 | 47.10 | 47.31 | 45.06 | 46.98 | 867,463 | +0.15(+0.32%) |
Apr 29, 2022 | 48.22 | 48.84 | 46.53 | 46.83 | 516,321 | -1.70(-3.50%) |
Apr 28, 2022 | 48.62 | 49.12 | 47.46 | 48.53 | 546,980 | +0.63(+1.32%) |
Apr 27, 2022 | 47.04 | 48.34 | 47.03 | 47.90 | 577,998 | +0.46(+0.97%) |
Apr 26, 2022 | 48.82 | 49.36 | 47.11 | 47.44 | 651,030 | -1.81(-3.68%) |
Apr 25, 2022 | 48.32 | 49.50 | 47.86 | 49.25 | 763,370 | +0.66(+1.36%) |
Apr 22, 2022 | 49.76 | 50.16 | 48.32 | 48.59 | 487,972 | -1.51(-3.01%) |
Apr 21, 2022 | 52.01 | 52.69 | 49.80 | 50.10 | 566,710 | -0.72(-1.42%) |
Apr 20, 2022 | 50.34 | 51.61 | 50.34 | 50.82 | 365,442 | +0.65(+1.30%) |
Apr 19, 2022 | 49.23 | 50.70 | 49.23 | 50.17 | 434,365 | +1.35(+2.77%) |
Apr 18, 2022 | 48.89 | 49.74 | 48.31 | 48.82 | 348,726 | -0.46(-0.93%) |
Apr 14, 2022 | 49.44 | 50.15 | 49.16 | 49.28 | 641,967 | +0.14(+0.28%) |
Apr 13, 2022 | 48.35 | 49.44 | 48.05 | 49.14 | 659,908 | +1.19(+2.48%) |
Apr 12, 2022 | 47.63 | 48.39 | 47.32 | 47.95 | 665,950 | +0.93(+1.98%) |
Apr 11, 2022 | 47.43 | 48.92 | 46.80 | 47.02 | 537,751 | -0.72(-1.51%) |
Apr 08, 2022 | 47.96 | 48.59 | 47.06 | 47.74 | 579,451 | -0.56(-1.16%) |
Apr 07, 2022 | 48.03 | 48.31 | 46.50 | 48.30 | 1,108,527 | +0.29(+0.60%) |
Apr 06, 2022 | 49.69 | 49.92 | 47.97 | 48.01 | 508,254 | -2.48(-4.91%) |
Apr 05, 2022 | 51.79 | 52.62 | 50.31 | 50.49 | 593,440 | -1.43(-2.75%) |
Apr 04, 2022 | 51.74 | 52.17 | 50.64 | 51.92 | 373,658 | -0.02(-0.04%) |