Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.77 | 35.30 | 33.69 | 34.79 | 749,016 | +0.64(+1.87%) |
Jun 29, 2022 | 33.52 | 34.49 | 32.54 | 34.15 | 332,829 | +0.90(+2.71%) |
Jun 28, 2022 | 34.18 | 34.39 | 32.90 | 33.25 | 291,496 | -1.03(-3.00%) |
Jun 27, 2022 | 32.22 | 34.69 | 31.94 | 34.28 | 375,743 | +2.50(+7.87%) |
Jun 24, 2022 | 32.89 | 33.00 | 31.52 | 31.78 | 1,255,861 | -0.96(-2.93%) |
Jun 23, 2022 | 31.72 | 32.90 | 31.72 | 32.74 | 515,689 | +1.03(+3.25%) |
Jun 22, 2022 | 31.35 | 32.38 | 31.30 | 31.71 | 361,540 | +0.10(+0.32%) |
Jun 21, 2022 | 31.98 | 32.50 | 31.13 | 31.61 | 420,827 | +0.09(+0.29%) |
Jun 17, 2022 | 31.35 | 32.57 | 31.27 | 31.52 | 1,134,547 | +0.41(+1.32%) |
Jun 16, 2022 | 30.90 | 31.57 | 30.60 | 31.11 | 459,505 | -0.21(-0.67%) |
Jun 15, 2022 | 30.94 | 31.84 | 30.44 | 31.32 | 663,565 | +0.30(+0.97%) |
Jun 14, 2022 | 29.73 | 31.22 | 29.73 | 31.02 | 588,073 | +1.23(+4.13%) |
Jun 13, 2022 | 29.12 | 30.61 | 29.00 | 29.79 | 828,985 | -0.23(-0.77%) |
Jun 10, 2022 | 29.71 | 30.84 | 29.34 | 30.02 | 992,532 | -0.17(-0.56%) |
Jun 09, 2022 | 37.66 | 38.74 | 28.64 | 30.19 | 2,794,019 | -8.10(-21.15%) |
Jun 08, 2022 | 41.72 | 42.31 | 37.45 | 38.29 | 1,207,088 | -3.12(-7.53%) |
Jun 07, 2022 | 37.33 | 41.94 | 37.33 | 41.41 | 2,036,273 | +3.94(+10.52%) |
Jun 06, 2022 | 38.15 | 38.30 | 37.37 | 37.47 | 358,725 | -0.30(-0.79%) |
Jun 03, 2022 | 38.00 | 38.73 | 36.64 | 37.77 | 600,609 | -0.50(-1.31%) |
Jun 02, 2022 | 37.64 | 38.44 | 36.41 | 38.27 | 674,420 | +0.61(+1.62%) |
Jun 01, 2022 | 37.39 | 38.10 | 36.11 | 37.66 | 513,058 | +0.52(+1.40%) |
May 31, 2022 | 39.22 | 39.98 | 36.68 | 37.14 | 803,029 | -1.73(-4.45%) |
May 27, 2022 | 36.15 | 39.26 | 36.01 | 38.87 | 844,206 | +2.69(+7.44%) |
May 26, 2022 | 36.12 | 36.83 | 35.75 | 36.18 | 479,448 | -0.54(-1.47%) |
May 25, 2022 | 33.94 | 37.05 | 33.94 | 36.72 | 957,578 | +2.78(+8.19%) |
May 24, 2022 | 34.27 | 34.90 | 33.59 | 33.94 | 309,063 | -0.86(-2.47%) |
May 23, 2022 | 34.21 | 35.20 | 33.93 | 34.80 | 355,629 | +1.10(+3.26%) |
May 20, 2022 | 33.68 | 34.71 | 33.41 | 33.70 | 499,708 | +0.00(+0.00%) |
May 19, 2022 | 33.77 | 34.32 | 33.25 | 33.70 | 344,029 | -0.39(-1.14%) |
May 18, 2022 | 35.74 | 36.16 | 33.45 | 34.09 | 567,005 | -1.84(-5.12%) |
May 17, 2022 | 35.60 | 36.27 | 35.06 | 35.93 | 369,316 | +0.56(+1.58%) |
May 16, 2022 | 35.20 | 36.66 | 35.18 | 35.37 | 506,635 | +0.03(+0.08%) |
May 13, 2022 | 35.09 | 35.43 | 34.19 | 35.34 | 582,650 | +0.54(+1.55%) |
May 12, 2022 | 33.09 | 34.94 | 32.99 | 34.80 | 593,402 | +1.82(+5.52%) |
May 11, 2022 | 33.87 | 34.24 | 32.89 | 32.98 | 528,238 | -1.02(-3.00%) |
May 10, 2022 | 31.33 | 34.24 | 31.14 | 34.00 | 709,748 | +2.24(+7.05%) |
May 09, 2022 | 32.18 | 33.05 | 31.33 | 31.76 | 630,734 | -0.95(-2.90%) |
May 06, 2022 | 34.10 | 34.34 | 32.49 | 32.71 | 562,833 | -1.39(-4.08%) |
May 05, 2022 | 34.94 | 35.40 | 33.49 | 34.10 | 336,061 | -0.92(-2.63%) |
May 04, 2022 | 35.31 | 35.34 | 34.02 | 35.02 | 371,281 | -0.07(-0.20%) |
May 03, 2022 | 35.34 | 35.73 | 34.50 | 35.09 | 346,028 | -0.22(-0.62%) |
May 02, 2022 | 35.30 | 35.69 | 34.47 | 35.31 | 493,650 | -0.16(-0.45%) |
Apr 29, 2022 | 35.43 | 36.16 | 34.98 | 35.47 | 334,374 | +0.04(+0.11%) |
Apr 28, 2022 | 36.39 | 36.39 | 34.89 | 35.43 | 323,377 | -0.62(-1.72%) |
Apr 27, 2022 | 36.22 | 37.06 | 35.63 | 36.05 | 411,461 | -0.09(-0.25%) |
Apr 26, 2022 | 36.92 | 38.20 | 36.00 | 36.14 | 600,498 | -0.74(-2.01%) |
Apr 25, 2022 | 36.88 | 37.44 | 35.43 | 36.88 | 537,075 | -0.50(-1.34%) |
Apr 22, 2022 | 38.38 | 38.87 | 37.32 | 37.38 | 359,642 | -1.06(-2.76%) |
Apr 21, 2022 | 38.70 | 40.21 | 38.08 | 38.44 | 362,296 | -0.67(-1.71%) |
Apr 20, 2022 | 39.05 | 39.49 | 38.40 | 39.11 | 270,951 | +0.07(+0.18%) |
Apr 19, 2022 | 38.63 | 39.84 | 38.52 | 39.04 | 437,515 | +0.61(+1.59%) |
Apr 18, 2022 | 40.29 | 41.10 | 38.18 | 38.43 | 905,492 | -3.11(-7.49%) |
Apr 14, 2022 | 42.87 | 44.46 | 41.28 | 41.54 | 750,220 | -0.75(-1.77%) |
Apr 13, 2022 | 42.18 | 43.19 | 41.66 | 42.29 | 388,059 | +0.19(+0.45%) |
Apr 12, 2022 | 40.82 | 42.74 | 40.54 | 42.10 | 570,820 | +0.85(+2.06%) |
Apr 11, 2022 | 41.66 | 43.20 | 40.79 | 41.25 | 817,081 | +0.09(+0.22%) |
Apr 08, 2022 | 40.28 | 41.65 | 39.81 | 41.16 | 782,054 | +0.99(+2.46%) |
Apr 07, 2022 | 37.93 | 40.36 | 37.48 | 40.17 | 730,313 | +2.38(+6.30%) |
Apr 06, 2022 | 36.60 | 38.00 | 36.55 | 37.79 | 403,772 | +0.97(+2.63%) |
Apr 05, 2022 | 38.19 | 39.02 | 36.63 | 36.82 | 479,235 | -1.07(-2.82%) |
Apr 04, 2022 | 37.50 | 38.10 | 36.79 | 37.89 | 361,203 | +0.48(+1.28%) |