Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.88 | 34.24 | 33.65 | 33.85 | 583,630 | -0.51(-1.48%) |
Jun 29, 2022 | 34.18 | 34.54 | 33.90 | 34.36 | 334,465 | +0.23(+0.67%) |
Jun 28, 2022 | 35.35 | 35.49 | 34.01 | 34.13 | 486,878 | -1.23(-3.48%) |
Jun 27, 2022 | 34.95 | 35.62 | 34.77 | 35.36 | 401,952 | +0.62(+1.78%) |
Jun 24, 2022 | 34.20 | 35.05 | 33.53 | 34.74 | 542,052 | +0.87(+2.57%) |
Jun 23, 2022 | 33.96 | 34.37 | 33.06 | 33.87 | 318,625 | -0.03(-0.09%) |
Jun 22, 2022 | 33.21 | 34.19 | 33.21 | 33.90 | 322,906 | +0.32(+0.95%) |
Jun 21, 2022 | 33.17 | 33.84 | 32.94 | 33.58 | 323,244 | +0.65(+1.97%) |
Jun 17, 2022 | 32.95 | 33.48 | 32.65 | 32.93 | 1,133,247 | +0.43(+1.32%) |
Jun 16, 2022 | 33.35 | 33.38 | 32.12 | 32.50 | 439,065 | -1.50(-4.41%) |
Jun 15, 2022 | 33.68 | 34.38 | 33.47 | 34.00 | 432,086 | +0.40(+1.19%) |
Jun 14, 2022 | 33.64 | 34.03 | 32.46 | 33.60 | 438,192 | +0.21(+0.63%) |
Jun 13, 2022 | 34.53 | 34.85 | 33.12 | 33.39 | 424,488 | -1.58(-4.52%) |
Jun 10, 2022 | 34.45 | 35.17 | 34.38 | 34.97 | 331,250 | +0.14(+0.40%) |
Jun 09, 2022 | 35.24 | 35.62 | 34.79 | 34.83 | 302,469 | -0.27(-0.77%) |
Jun 08, 2022 | 35.18 | 35.67 | 35.07 | 35.10 | 249,194 | -0.30(-0.85%) |
Jun 07, 2022 | 34.96 | 35.57 | 34.88 | 35.40 | 307,423 | +0.05(+0.14%) |
Jun 06, 2022 | 35.20 | 35.72 | 35.01 | 35.35 | 471,441 | -0.17(-0.48%) |
Jun 03, 2022 | 35.13 | 35.67 | 34.83 | 35.52 | 606,760 | +0.09(+0.25%) |
Jun 02, 2022 | 34.74 | 35.58 | 34.33 | 35.43 | 450,552 | +0.60(+1.72%) |
Jun 01, 2022 | 34.51 | 35.10 | 34.19 | 34.83 | 612,236 | +0.50(+1.46%) |
May 31, 2022 | 36.20 | 36.69 | 33.51 | 34.33 | 1,444,327 | -3.32(-8.82%) |
May 27, 2022 | 37.07 | 37.68 | 36.72 | 37.65 | 429,605 | +0.67(+1.81%) |
May 26, 2022 | 36.45 | 37.39 | 36.36 | 36.98 | 424,223 | +0.43(+1.18%) |
May 25, 2022 | 35.82 | 36.96 | 35.82 | 36.55 | 431,578 | +0.46(+1.27%) |
May 24, 2022 | 36.09 | 36.46 | 34.96 | 36.09 | 663,864 | +0.00(+0.00%) |
May 23, 2022 | 35.88 | 36.66 | 35.75 | 36.09 | 632,189 | +0.49(+1.38%) |
May 20, 2022 | 35.15 | 35.60 | 34.33 | 35.60 | 539,098 | +0.59(+1.69%) |
May 19, 2022 | 34.83 | 35.24 | 34.21 | 35.01 | 1,048,151 | -0.17(-0.48%) |
May 18, 2022 | 34.83 | 35.35 | 34.53 | 35.18 | 780,059 | +0.19(+0.54%) |
May 17, 2022 | 34.51 | 35.27 | 34.47 | 34.99 | 448,178 | +0.67(+1.95%) |
May 16, 2022 | 34.45 | 34.98 | 34.29 | 34.32 | 595,074 | -0.14(-0.41%) |
May 13, 2022 | 33.20 | 34.66 | 33.20 | 34.46 | 783,936 | +1.38(+4.17%) |
May 12, 2022 | 33.14 | 33.41 | 32.37 | 33.08 | 813,426 | -0.24(-0.72%) |
May 11, 2022 | 33.11 | 34.67 | 33.07 | 33.32 | 875,574 | -0.06(-0.18%) |
May 10, 2022 | 32.24 | 33.81 | 32.05 | 33.38 | 1,110,819 | +1.13(+3.50%) |
May 09, 2022 | 31.95 | 32.98 | 31.83 | 32.25 | 714,048 | -0.17(-0.52%) |
May 06, 2022 | 31.23 | 32.44 | 30.98 | 32.42 | 741,355 | +1.23(+3.94%) |
May 05, 2022 | 30.97 | 32.04 | 30.28 | 31.19 | 697,009 | -0.05(-0.16%) |
May 04, 2022 | 31.31 | 31.38 | 30.31 | 31.24 | 347,363 | +0.03(+0.10%) |
May 03, 2022 | 31.36 | 31.84 | 31.01 | 31.21 | 323,313 | -0.23(-0.73%) |
May 02, 2022 | 30.85 | 31.68 | 30.68 | 31.44 | 629,026 | +0.64(+2.08%) |
Apr 29, 2022 | 31.62 | 31.84 | 30.67 | 30.80 | 398,212 | -1.07(-3.36%) |
Apr 28, 2022 | 31.16 | 32.00 | 30.75 | 31.87 | 290,318 | +0.90(+2.91%) |
Apr 27, 2022 | 31.50 | 31.65 | 30.88 | 30.97 | 354,015 | -0.46(-1.46%) |
Apr 26, 2022 | 32.30 | 32.30 | 31.31 | 31.43 | 448,663 | -1.08(-3.32%) |
Apr 25, 2022 | 32.21 | 32.55 | 31.52 | 32.51 | 342,368 | +0.21(+0.65%) |
Apr 22, 2022 | 32.83 | 33.06 | 32.26 | 32.30 | 322,830 | -0.67(-2.03%) |
Apr 21, 2022 | 33.75 | 33.86 | 32.89 | 32.97 | 216,027 | -0.49(-1.46%) |
Apr 20, 2022 | 33.14 | 33.79 | 33.13 | 33.46 | 180,050 | +0.60(+1.83%) |
Apr 19, 2022 | 32.68 | 33.25 | 32.68 | 32.86 | 283,610 | +0.16(+0.49%) |
Apr 18, 2022 | 33.05 | 33.44 | 32.35 | 32.70 | 302,486 | -0.54(-1.62%) |
Apr 14, 2022 | 32.65 | 33.64 | 32.65 | 33.24 | 752,116 | +0.82(+2.53%) |
Apr 13, 2022 | 31.78 | 32.49 | 31.78 | 32.42 | 437,482 | +0.63(+1.98%) |
Apr 12, 2022 | 31.50 | 32.01 | 31.46 | 31.79 | 301,448 | +0.47(+1.50%) |
Apr 11, 2022 | 31.62 | 31.75 | 31.16 | 31.32 | 296,886 | -0.48(-1.51%) |
Apr 08, 2022 | 31.95 | 32.06 | 31.48 | 31.80 | 438,572 | +0.17(+0.54%) |
Apr 07, 2022 | 31.43 | 31.72 | 31.23 | 31.63 | 448,724 | +0.24(+0.76%) |
Apr 06, 2022 | 31.27 | 31.57 | 30.96 | 31.39 | 415,041 | -0.09(-0.29%) |
Apr 05, 2022 | 32.25 | 32.48 | 31.35 | 31.48 | 282,718 | -0.81(-2.51%) |
Apr 04, 2022 | 32.23 | 32.39 | 31.84 | 32.29 | 247,682 | +0.07(+0.22%) |