Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.02 | 36.65 | 35.82 | 36.42 | 274,112 | -0.42(-1.14%) |
Jun 29, 2022 | 37.15 | 37.23 | 36.44 | 36.83 | 258,077 | -0.16(-0.43%) |
Jun 28, 2022 | 37.45 | 37.90 | 36.99 | 36.99 | 245,152 | -0.31(-0.82%) |
Jun 27, 2022 | 37.10 | 37.48 | 36.34 | 37.30 | 326,908 | +0.48(+1.31%) |
Jun 24, 2022 | 35.86 | 36.84 | 35.86 | 36.82 | 712,443 | +1.11(+3.10%) |
Jun 23, 2022 | 36.02 | 36.07 | 35.16 | 35.71 | 229,611 | -0.30(-0.83%) |
Jun 22, 2022 | 35.84 | 36.15 | 35.72 | 36.01 | 339,679 | -0.29(-0.79%) |
Jun 21, 2022 | 36.38 | 36.52 | 35.90 | 36.30 | 349,618 | +0.80(+2.25%) |
Jun 17, 2022 | 35.34 | 35.84 | 35.07 | 35.50 | 1,069,791 | +0.52(+1.49%) |
Jun 16, 2022 | 35.80 | 36.34 | 34.76 | 34.97 | 519,917 | -1.45(-3.98%) |
Jun 15, 2022 | 36.15 | 36.96 | 35.95 | 36.43 | 485,305 | +0.57(+1.58%) |
Jun 14, 2022 | 36.27 | 36.39 | 34.94 | 35.86 | 525,242 | +0.07(+0.18%) |
Jun 13, 2022 | 35.85 | 36.39 | 35.58 | 35.79 | 370,796 | -0.97(-2.63%) |
Jun 10, 2022 | 37.17 | 37.73 | 36.57 | 36.76 | 404,109 | -1.26(-3.30%) |
Jun 09, 2022 | 39.04 | 39.24 | 38.00 | 38.02 | 330,556 | -1.26(-3.20%) |
Jun 08, 2022 | 39.28 | 39.49 | 38.93 | 39.27 | 289,521 | -0.44(-1.10%) |
Jun 07, 2022 | 38.93 | 39.85 | 38.83 | 39.71 | 291,804 | +0.36(+0.92%) |
Jun 06, 2022 | 39.36 | 39.78 | 39.14 | 39.35 | 407,918 | +0.42(+1.08%) |
Jun 03, 2022 | 38.83 | 39.15 | 38.73 | 38.93 | 332,251 | -0.19(-0.48%) |
Jun 02, 2022 | 38.21 | 39.13 | 38.07 | 39.11 | 407,654 | +0.86(+2.24%) |
Jun 01, 2022 | 38.19 | 38.60 | 37.62 | 38.26 | 456,078 | +0.02(+0.05%) |
May 31, 2022 | 38.07 | 38.56 | 37.74 | 38.24 | 550,318 | -0.39(-1.01%) |
May 27, 2022 | 37.65 | 38.76 | 37.44 | 38.63 | 564,692 | +1.45(+3.90%) |
May 26, 2022 | 36.61 | 37.41 | 36.20 | 37.18 | 267,515 | +0.86(+2.36%) |
May 25, 2022 | 35.71 | 36.62 | 35.67 | 36.32 | 274,623 | +0.50(+1.39%) |
May 24, 2022 | 35.68 | 36.14 | 35.00 | 35.83 | 271,947 | -0.06(-0.18%) |
May 23, 2022 | 36.08 | 36.53 | 35.47 | 35.89 | 278,423 | +0.43(+1.22%) |
May 20, 2022 | 35.58 | 35.76 | 34.56 | 35.46 | 263,266 | +0.17(+0.47%) |
May 19, 2022 | 35.23 | 35.87 | 35.10 | 35.29 | 359,356 | -0.35(-0.98%) |
May 18, 2022 | 36.35 | 36.57 | 35.46 | 35.64 | 306,374 | -1.19(-3.23%) |
May 17, 2022 | 36.57 | 36.89 | 36.38 | 36.83 | 531,922 | +0.93(+2.59%) |
May 16, 2022 | 36.06 | 36.25 | 35.63 | 35.90 | 284,347 | -0.43(-1.19%) |
May 13, 2022 | 36.58 | 36.89 | 36.06 | 36.33 | 219,852 | +0.18(+0.51%) |
May 12, 2022 | 35.95 | 36.36 | 35.36 | 36.15 | 253,980 | -0.05(-0.13%) |
May 11, 2022 | 36.56 | 37.10 | 35.95 | 36.19 | 274,661 | -0.25(-0.68%) |
May 10, 2022 | 37.06 | 37.25 | 35.79 | 36.44 | 240,305 | -0.30(-0.83%) |
May 09, 2022 | 36.58 | 37.28 | 36.29 | 36.75 | 388,790 | -0.23(-0.62%) |
May 06, 2022 | 37.35 | 37.35 | 36.42 | 36.98 | 301,561 | -0.36(-0.96%) |
May 05, 2022 | 38.21 | 38.21 | 36.86 | 37.34 | 276,639 | -1.29(-3.34%) |
May 04, 2022 | 37.60 | 38.76 | 37.41 | 38.63 | 259,500 | +1.07(+2.85%) |
May 03, 2022 | 37.40 | 37.94 | 37.06 | 37.56 | 222,258 | +0.08(+0.22%) |
May 02, 2022 | 37.05 | 37.67 | 36.57 | 37.48 | 314,408 | +0.51(+1.37%) |
Apr 29, 2022 | 38.22 | 38.37 | 36.77 | 36.97 | 312,115 | -1.27(-3.33%) |
Apr 28, 2022 | 38.43 | 38.68 | 37.58 | 38.24 | 294,162 | +0.25(+0.66%) |
Apr 27, 2022 | 38.34 | 38.64 | 37.79 | 37.99 | 338,613 | +0.09(+0.24%) |
Apr 26, 2022 | 38.72 | 39.72 | 37.80 | 37.90 | 385,717 | -1.72(-4.33%) |
Apr 25, 2022 | 39.72 | 40.20 | 38.61 | 39.62 | 395,139 | -0.32(-0.81%) |
Apr 22, 2022 | 40.66 | 40.76 | 39.88 | 39.94 | 190,440 | -0.72(-1.77%) |
Apr 21, 2022 | 41.61 | 41.80 | 40.44 | 40.66 | 230,331 | -0.61(-1.47%) |
Apr 20, 2022 | 41.02 | 41.63 | 39.27 | 41.27 | 271,804 | +0.44(+1.08%) |
Apr 19, 2022 | 39.21 | 40.92 | 39.21 | 40.82 | 312,513 | +1.61(+4.12%) |
Apr 18, 2022 | 38.93 | 39.86 | 38.79 | 39.21 | 215,635 | +0.25(+0.64%) |
Apr 14, 2022 | 39.65 | 40.00 | 38.88 | 38.96 | 326,709 | -0.68(-1.72%) |
Apr 13, 2022 | 38.94 | 39.71 | 38.79 | 39.64 | 199,989 | +0.43(+1.11%) |
Apr 12, 2022 | 39.38 | 39.84 | 39.00 | 39.21 | 229,476 | -0.06(-0.14%) |
Apr 11, 2022 | 39.05 | 39.99 | 39.05 | 39.26 | 182,532 | +0.14(+0.35%) |
Apr 08, 2022 | 39.34 | 39.78 | 39.09 | 39.13 | 191,475 | -0.21(-0.54%) |
Apr 07, 2022 | 39.74 | 39.74 | 39.06 | 39.34 | 202,174 | -0.28(-0.70%) |
Apr 06, 2022 | 39.86 | 40.08 | 39.58 | 39.62 | 265,228 | -0.42(-1.06%) |
Apr 05, 2022 | 40.86 | 41.30 | 39.91 | 40.04 | 275,192 | -0.77(-1.90%) |
Apr 04, 2022 | 40.97 | 41.04 | 40.14 | 40.81 | 254,795 | -0.24(-0.58%) |