Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.36 | 31.11 | 29.20 | 30.85 | 679,677 | -0.19(-0.63%) |
Jun 29, 2022 | 32.23 | 32.23 | 30.64 | 31.04 | 666,967 | -0.85(-2.67%) |
Jun 28, 2022 | 33.04 | 34.01 | 31.53 | 31.89 | 889,167 | -0.68(-2.10%) |
Jun 27, 2022 | 33.03 | 33.30 | 32.28 | 32.57 | 533,499 | -0.12(-0.37%) |
Jun 24, 2022 | 30.57 | 32.91 | 30.57 | 32.69 | 1,568,966 | +2.44(+8.07%) |
Jun 23, 2022 | 30.54 | 30.67 | 29.37 | 30.25 | 483,450 | -0.22(-0.73%) |
Jun 22, 2022 | 30.14 | 30.97 | 29.86 | 30.48 | 441,402 | -0.19(-0.63%) |
Jun 21, 2022 | 31.16 | 31.28 | 30.13 | 30.67 | 429,770 | +0.11(+0.36%) |
Jun 17, 2022 | 30.06 | 30.77 | 29.47 | 30.56 | 796,536 | +1.03(+3.48%) |
Jun 16, 2022 | 31.44 | 31.74 | 29.29 | 29.53 | 568,344 | -2.87(-8.85%) |
Jun 15, 2022 | 32.25 | 32.93 | 31.82 | 32.40 | 567,021 | +0.67(+2.13%) |
Jun 14, 2022 | 31.37 | 32.15 | 30.87 | 31.72 | 477,674 | +0.59(+1.89%) |
Jun 13, 2022 | 33.26 | 33.30 | 30.88 | 31.14 | 925,037 | -3.30(-9.57%) |
Jun 10, 2022 | 35.83 | 36.39 | 34.31 | 34.43 | 681,978 | -1.96(-5.37%) |
Jun 09, 2022 | 36.73 | 36.97 | 36.00 | 36.39 | 299,872 | -0.57(-1.54%) |
Jun 08, 2022 | 37.39 | 37.63 | 36.86 | 36.96 | 361,061 | -0.49(-1.30%) |
Jun 07, 2022 | 36.28 | 37.73 | 36.14 | 37.44 | 352,915 | +0.66(+1.80%) |
Jun 06, 2022 | 36.65 | 37.16 | 36.25 | 36.78 | 353,272 | +0.60(+1.65%) |
Jun 03, 2022 | 36.32 | 36.48 | 35.90 | 36.19 | 303,137 | -0.55(-1.50%) |
Jun 02, 2022 | 35.96 | 36.76 | 35.96 | 36.74 | 508,242 | +0.66(+1.83%) |
Jun 01, 2022 | 35.90 | 36.45 | 35.09 | 36.07 | 728,704 | +0.52(+1.47%) |
May 31, 2022 | 35.50 | 35.97 | 34.73 | 35.55 | 671,287 | +0.09(+0.26%) |
May 27, 2022 | 35.20 | 35.74 | 35.10 | 35.46 | 512,213 | +0.48(+1.36%) |
May 26, 2022 | 33.36 | 35.29 | 32.90 | 34.98 | 887,266 | +2.14(+6.51%) |
May 25, 2022 | 31.82 | 33.06 | 31.82 | 32.84 | 632,760 | +0.76(+2.37%) |
May 24, 2022 | 33.24 | 33.28 | 31.38 | 32.08 | 961,127 | -1.44(-4.30%) |
May 23, 2022 | 34.63 | 34.79 | 33.41 | 33.52 | 1,060,260 | -0.64(-1.88%) |
May 20, 2022 | 33.86 | 34.40 | 32.93 | 34.17 | 992,430 | +1.00(+3.02%) |
May 19, 2022 | 32.05 | 33.92 | 31.26 | 33.16 | 1,301,136 | +0.70(+2.15%) |
May 18, 2022 | 34.70 | 34.70 | 31.80 | 32.47 | 1,649,376 | -2.59(-7.38%) |
May 17, 2022 | 35.69 | 36.87 | 34.95 | 35.06 | 1,055,681 | +0.04(+0.11%) |
May 16, 2022 | 34.98 | 35.83 | 34.82 | 35.02 | 596,363 | -0.22(-0.63%) |
May 13, 2022 | 35.30 | 36.21 | 34.67 | 35.24 | 901,953 | +0.90(+2.62%) |
May 12, 2022 | 34.11 | 34.64 | 32.84 | 34.34 | 1,260,398 | +1.00(+3.00%) |
May 11, 2022 | 34.53 | 35.76 | 33.16 | 33.34 | 1,004,699 | -1.19(-3.46%) |
May 10, 2022 | 34.66 | 34.98 | 32.89 | 34.53 | 1,247,658 | +0.50(+1.48%) |
May 09, 2022 | 35.50 | 36.01 | 33.50 | 34.03 | 1,099,723 | -2.18(-6.01%) |
May 06, 2022 | 36.54 | 37.30 | 35.61 | 36.20 | 1,273,043 | -0.37(-1.00%) |
May 05, 2022 | 37.22 | 38.77 | 35.11 | 36.57 | 1,456,406 | -1.59(-4.16%) |
May 04, 2022 | 40.39 | 40.39 | 34.88 | 38.16 | 3,113,722 | -3.10(-7.52%) |
May 03, 2022 | 41.97 | 42.52 | 40.00 | 41.26 | 675,595 | -0.28(-0.66%) |
May 02, 2022 | 40.30 | 41.60 | 40.06 | 41.54 | 658,628 | +1.18(+2.93%) |
Apr 29, 2022 | 41.01 | 42.27 | 40.17 | 40.35 | 375,144 | -0.99(-2.40%) |
Apr 28, 2022 | 40.97 | 41.78 | 39.71 | 41.34 | 406,055 | +1.18(+2.95%) |
Apr 27, 2022 | 40.93 | 41.44 | 38.90 | 40.16 | 1,166,868 | -0.84(-2.06%) |
Apr 26, 2022 | 42.34 | 42.67 | 40.86 | 41.00 | 651,454 | -1.86(-4.35%) |
Apr 25, 2022 | 41.30 | 43.09 | 40.95 | 42.87 | 723,638 | +1.34(+3.23%) |
Apr 22, 2022 | 41.79 | 42.19 | 41.04 | 41.53 | 540,663 | -0.41(-0.98%) |
Apr 21, 2022 | 45.28 | 45.28 | 41.60 | 41.94 | 705,154 | -2.24(-5.07%) |
Apr 20, 2022 | 44.57 | 45.33 | 43.81 | 44.18 | 539,804 | +0.05(+0.12%) |
Apr 19, 2022 | 42.88 | 44.78 | 42.88 | 44.13 | 445,911 | +1.16(+2.69%) |
Apr 18, 2022 | 42.48 | 43.12 | 42.15 | 42.97 | 503,304 | +0.19(+0.45%) |
Apr 14, 2022 | 43.00 | 43.91 | 42.66 | 42.78 | 529,865 | +0.06(+0.15%) |
Apr 13, 2022 | 41.04 | 43.52 | 41.04 | 42.71 | 972,427 | +1.91(+4.68%) |
Apr 12, 2022 | 40.31 | 42.29 | 40.18 | 40.80 | 979,354 | +1.25(+3.16%) |
Apr 11, 2022 | 39.27 | 40.53 | 39.18 | 39.55 | 572,264 | -0.06(-0.14%) |
Apr 08, 2022 | 38.89 | 39.82 | 38.48 | 39.61 | 770,463 | +0.40(+1.03%) |
Apr 07, 2022 | 40.25 | 40.49 | 38.66 | 39.20 | 1,393,400 | -1.27(-3.13%) |
Apr 06, 2022 | 43.39 | 43.54 | 40.29 | 40.47 | 1,290,622 | -3.60(-8.16%) |
Apr 05, 2022 | 45.92 | 46.25 | 43.68 | 44.07 | 512,898 | -1.80(-3.92%) |
Apr 04, 2022 | 45.30 | 46.40 | 44.60 | 45.87 | 540,255 | +0.81(+1.79%) |