Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.48 | 0 | -0.33(-0.95%) | |||
Jun 29, 2022 | 34.82 | 35.15 | 34.44 | 34.81 | 385,776 | +0.18(+0.52%) |
Jun 28, 2022 | 35.75 | 35.84 | 34.45 | 34.63 | 546,398 | -0.84(-2.37%) |
Jun 27, 2022 | 34.99 | 35.70 | 34.45 | 35.47 | 386,088 | +0.72(+2.07%) |
Jun 24, 2022 | 33.98 | 34.82 | 33.78 | 34.75 | 328,166 | +0.70(+2.06%) |
Jun 23, 2022 | 33.86 | 34.25 | 33.63 | 34.05 | 494,393 | -0.23(-0.67%) |
Jun 22, 2022 | 35.22 | 35.31 | 34.04 | 34.28 | 1,079,671 | -1.92(-5.30%) |
Jun 21, 2022 | 36.02 | 36.58 | 35.80 | 36.20 | 247,968 | +0.40(+1.12%) |
Jun 20, 2022 | 36.13 | 36.13 | 35.47 | 35.80 | 97,838 | -0.33(-0.91%) |
Jun 17, 2022 | 35.40 | 36.25 | 34.35 | 36.13 | 787,104 | +0.79(+2.24%) |
Jun 16, 2022 | 35.31 | 35.41 | 34.90 | 35.34 | 597,233 | -0.63(-1.75%) |
Jun 15, 2022 | 36.75 | 36.93 | 35.67 | 35.97 | 351,066 | -0.19(-0.53%) |
Jun 14, 2022 | 35.79 | 36.37 | 35.68 | 36.16 | 370,248 | +0.46(+1.29%) |
Jun 13, 2022 | 35.72 | 36.44 | 35.20 | 35.70 | 436,203 | -1.12(-3.04%) |
Jun 10, 2022 | 36.54 | 37.12 | 36.35 | 36.82 | 197,016 | -0.35(-0.94%) |
Jun 09, 2022 | 37.33 | 37.50 | 36.85 | 37.17 | 239,621 | -0.38(-1.01%) |
Jun 08, 2022 | 38.02 | 38.52 | 37.50 | 37.55 | 355,462 | -0.84(-2.19%) |
Jun 07, 2022 | 37.95 | 38.64 | 37.37 | 38.39 | 197,066 | +0.19(+0.50%) |
Jun 06, 2022 | 38.18 | 38.92 | 37.87 | 38.20 | 338,574 | +0.22(+0.58%) |
Jun 03, 2022 | 37.33 | 38.12 | 36.99 | 37.98 | 295,339 | +0.37(+0.98%) |
Jun 02, 2022 | 36.46 | 38.10 | 36.41 | 37.61 | 505,523 | +1.91(+5.35%) |
Jun 01, 2022 | 36.13 | 36.24 | 35.22 | 35.70 | 427,270 | +0.18(+0.51%) |
May 31, 2022 | 35.75 | 36.49 | 35.03 | 35.52 | 1,355,691 | -0.07(-0.20%) |
May 30, 2022 | 35.59 | 35.89 | 35.48 | 35.59 | 117,793 | +0.06(+0.17%) |
May 27, 2022 | 35.87 | 36.10 | 35.36 | 35.53 | 261,049 | -0.22(-0.62%) |
May 26, 2022 | 35.91 | 36.35 | 35.65 | 35.75 | 177,684 | -0.16(-0.45%) |
May 25, 2022 | 35.53 | 36.04 | 35.03 | 35.91 | 217,209 | -0.03(-0.08%) |
May 24, 2022 | 35.36 | 36.20 | 35.07 | 35.94 | 329,268 | +0.44(+1.24%) |
May 20, 2022 | 35.50 | 0 | -0.23(-0.64%) | |||
May 19, 2022 | 34.04 | 35.77 | 33.96 | 35.73 | 743,734 | +1.57(+4.60%) |
May 18, 2022 | 35.76 | 36.11 | 33.88 | 34.16 | 556,743 | -1.76(-4.90%) |
May 17, 2022 | 35.42 | 36.00 | 35.20 | 35.92 | 532,078 | +1.15(+3.31%) |
May 16, 2022 | 34.05 | 35.30 | 33.84 | 34.77 | 436,483 | +0.71(+2.08%) |
May 13, 2022 | 34.21 | 34.42 | 33.51 | 34.06 | 842,730 | -0.16(-0.47%) |
May 12, 2022 | 34.21 | 35.06 | 32.85 | 34.22 | 580,655 | -0.08(-0.23%) |
May 11, 2022 | 34.00 | 35.93 | 34.00 | 34.30 | 852,927 | +0.42(+1.24%) |
May 10, 2022 | 33.90 | 34.17 | 32.84 | 33.88 | 682,568 | +0.41(+1.22%) |
May 09, 2022 | 35.18 | 35.62 | 33.42 | 33.47 | 686,176 | -2.29(-6.40%) |
May 06, 2022 | 35.35 | 35.99 | 35.14 | 35.76 | 341,035 | +0.22(+0.62%) |
May 05, 2022 | 35.90 | 35.91 | 34.67 | 35.54 | 538,843 | -0.21(-0.59%) |
May 04, 2022 | 36.12 | 36.12 | 35.15 | 35.75 | 402,345 | -0.38(-1.05%) |
May 03, 2022 | 35.90 | 36.44 | 35.86 | 36.13 | 434,613 | +0.47(+1.32%) |
May 02, 2022 | 34.67 | 35.68 | 34.53 | 35.66 | 426,164 | +0.61(+1.74%) |
Apr 29, 2022 | 35.97 | 35.97 | 34.64 | 35.05 | 565,138 | -0.67(-1.88%) |
Apr 28, 2022 | 36.06 | 36.28 | 35.50 | 35.72 | 424,143 | -0.33(-0.92%) |
Apr 27, 2022 | 36.90 | 37.25 | 35.55 | 36.05 | 313,366 | -0.01(-0.03%) |
Apr 26, 2022 | 37.25 | 37.25 | 35.87 | 36.06 | 336,441 | -1.04(-2.80%) |
Apr 25, 2022 | 35.85 | 37.35 | 35.66 | 37.10 | 542,869 | +0.66(+1.81%) |
Apr 22, 2022 | 36.00 | 36.58 | 35.88 | 36.44 | 488,451 | +0.09(+0.25%) |
Apr 21, 2022 | 36.81 | 36.81 | 35.73 | 36.35 | 468,193 | -0.58(-1.57%) |
Apr 20, 2022 | 36.77 | 37.16 | 35.89 | 36.93 | 311,771 | -0.48(-1.28%) |
Apr 19, 2022 | 36.74 | 37.46 | 36.41 | 37.41 | 385,611 | +0.26(+0.70%) |
Apr 18, 2022 | 37.50 | 37.86 | 37.06 | 37.15 | 198,802 | -0.15(-0.40%) |
Apr 14, 2022 | 37.30 | 0 | -1.28(-3.32%) | |||
Apr 13, 2022 | 37.72 | 38.91 | 37.70 | 38.58 | 289,351 | +1.09(+2.91%) |
Apr 12, 2022 | 38.03 | 38.68 | 37.47 | 37.49 | 407,289 | -0.17(-0.45%) |
Apr 11, 2022 | 37.73 | 37.93 | 36.93 | 37.66 | 198,986 | +0.02(+0.05%) |
Apr 08, 2022 | 38.30 | 38.65 | 37.02 | 37.64 | 351,873 | -0.45(-1.18%) |
Apr 07, 2022 | 37.49 | 38.09 | 37.25 | 38.09 | 133,178 | +0.75(+2.01%) |
Apr 06, 2022 | 37.87 | 37.96 | 37.00 | 37.34 | 205,132 | -0.38(-1.01%) |
Apr 05, 2022 | 38.34 | 38.34 | 37.12 | 37.72 | 307,684 | -0.59(-1.54%) |
Apr 04, 2022 | 38.45 | 38.45 | 37.93 | 38.31 | 148,274 | -0.04(-0.10%) |