Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.16 | 36.34 | 36.16 | 36.33 | 1,727,521 | +0.13(+0.36%) |
Jun 29, 2022 | 36.20 | 36.23 | 36.17 | 36.20 | 513,254 | +0.00(+0.00%) |
Jun 28, 2022 | 36.24 | 36.25 | 36.19 | 36.20 | 619,577 | -0.03(-0.08%) |
Jun 27, 2022 | 36.23 | 36.28 | 36.19 | 36.23 | 965,039 | +0.07(+0.19%) |
Jun 24, 2022 | 36.09 | 36.28 | 36.09 | 36.16 | 1,306,162 | -0.07(-0.19%) |
Jun 23, 2022 | 36.04 | 36.24 | 36.03 | 36.23 | 979,221 | +0.17(+0.47%) |
Jun 22, 2022 | 36.03 | 36.12 | 35.99 | 36.06 | 563,284 | -0.04(-0.11%) |
Jun 21, 2022 | 36.08 | 36.12 | 35.91 | 36.10 | 1,007,660 | +0.16(+0.45%) |
Jun 17, 2022 | 36.14 | 36.14 | 35.87 | 35.94 | 1,948,961 | +0.03(+0.08%) |
Jun 16, 2022 | 35.99 | 36.04 | 35.91 | 35.91 | 1,648,748 | -0.15(-0.42%) |
Jun 15, 2022 | 36.10 | 36.10 | 36.01 | 36.06 | 971,016 | +0.06(+0.17%) |
Jun 14, 2022 | 36.05 | 36.13 | 35.99 | 36.00 | 1,862,830 | -0.01(-0.03%) |
Jun 13, 2022 | 36.06 | 36.10 | 36.00 | 36.01 | 1,398,464 | -0.11(-0.30%) |
Jun 10, 2022 | 36.08 | 36.14 | 36.06 | 36.12 | 944,421 | +0.03(+0.08%) |
Jun 09, 2022 | 36.13 | 36.16 | 36.09 | 36.09 | 811,723 | -0.03(-0.08%) |
Jun 08, 2022 | 36.14 | 36.17 | 36.12 | 36.12 | 891,653 | -0.02(-0.06%) |
Jun 07, 2022 | 36.15 | 36.17 | 36.12 | 36.14 | 1,510,353 | +0.00(+0.00%) |
Jun 06, 2022 | 36.19 | 36.19 | 36.13 | 36.14 | 1,962,211 | -0.02(-0.06%) |
Jun 03, 2022 | 36.20 | 36.21 | 36.16 | 36.16 | 694,507 | -0.03(-0.08%) |
Jun 02, 2022 | 36.14 | 36.21 | 36.13 | 36.19 | 819,936 | +0.07(+0.19%) |
Jun 01, 2022 | 36.16 | 36.17 | 36.08 | 36.12 | 1,247,068 | -0.05(-0.14%) |
May 31, 2022 | 36.16 | 36.20 | 36.09 | 36.17 | 1,038,364 | +0.01(+0.03%) |
May 27, 2022 | 36.25 | 36.25 | 36.12 | 36.16 | 1,126,490 | -0.09(-0.25%) |
May 26, 2022 | 36.20 | 36.30 | 36.20 | 36.25 | 938,669 | +0.04(+0.11%) |
May 25, 2022 | 36.05 | 36.22 | 36.05 | 36.21 | 931,494 | +0.15(+0.42%) |
May 24, 2022 | 36.08 | 36.10 | 36.01 | 36.06 | 1,570,249 | +0.01(+0.03%) |
May 23, 2022 | 36.07 | 36.17 | 36.04 | 36.05 | 723,581 | -0.04(-0.11%) |
May 20, 2022 | 36.00 | 36.10 | 35.95 | 36.09 | 1,485,984 | +0.15(+0.42%) |
May 19, 2022 | 35.84 | 36.04 | 35.84 | 35.94 | 1,199,661 | +0.00(+0.00%) |
May 18, 2022 | 36.04 | 36.04 | 35.94 | 35.94 | 1,574,456 | -0.06(-0.17%) |
May 17, 2022 | 36.00 | 36.05 | 35.97 | 36.00 | 981,224 | +0.05(+0.14%) |
May 16, 2022 | 36.04 | 36.05 | 35.93 | 35.95 | 1,001,231 | -0.04(-0.11%) |
May 13, 2022 | 35.96 | 36.14 | 35.90 | 35.99 | 765,530 | +0.09(+0.25%) |
May 12, 2022 | 35.92 | 35.98 | 35.88 | 35.90 | 1,492,052 | -0.01(-0.03%) |
May 11, 2022 | 35.98 | 35.98 | 35.89 | 35.91 | 1,904,089 | +0.01(+0.03%) |
May 10, 2022 | 35.98 | 36.06 | 35.88 | 35.90 | 1,376,028 | +0.00(+0.00%) |
May 09, 2022 | 36.00 | 36.04 | 35.90 | 35.90 | 1,641,047 | -0.11(-0.31%) |
May 06, 2022 | 36.07 | 36.11 | 35.91 | 36.01 | 1,653,329 | +0.10(+0.28%) |
May 05, 2022 | 35.96 | 36.01 | 35.90 | 35.91 | 4,277,247 | -0.04(-0.11%) |
May 04, 2022 | 36.00 | 36.08 | 35.93 | 35.95 | 695,764 | +0.02(+0.06%) |
May 03, 2022 | 36.00 | 36.08 | 35.90 | 35.93 | 721,884 | -0.01(-0.03%) |
May 02, 2022 | 35.93 | 36.05 | 35.93 | 35.94 | 776,905 | +0.03(+0.08%) |
Apr 29, 2022 | 35.95 | 36.02 | 35.89 | 35.91 | 671,759 | -0.02(-0.06%) |
Apr 28, 2022 | 35.99 | 36.02 | 35.90 | 35.93 | 841,299 | +0.00(+0.00%) |
Apr 27, 2022 | 35.93 | 35.99 | 35.89 | 35.93 | 1,850,545 | -0.03(-0.08%) |
Apr 26, 2022 | 35.96 | 36.03 | 35.93 | 35.96 | 1,561,765 | -0.06(-0.17%) |
Apr 25, 2022 | 35.98 | 36.05 | 35.86 | 36.02 | 890,893 | +0.02(+0.06%) |
Apr 22, 2022 | 36.01 | 36.06 | 35.91 | 36.00 | 975,385 | -0.01(-0.03%) |
Apr 21, 2022 | 36.25 | 36.25 | 35.98 | 36.01 | 2,634,621 | -0.14(-0.39%) |
Apr 20, 2022 | 36.28 | 36.28 | 36.14 | 36.15 | 749,295 | -0.03(-0.08%) |
Apr 19, 2022 | 35.92 | 36.20 | 35.90 | 36.18 | 1,444,982 | +0.27(+0.75%) |
Apr 18, 2022 | 35.85 | 35.95 | 35.79 | 35.91 | 661,503 | +0.06(+0.17%) |
Apr 14, 2022 | 35.74 | 35.99 | 35.72 | 35.85 | 4,344,805 | +0.30(+0.84%) |
Apr 13, 2022 | 35.51 | 35.61 | 35.51 | 35.55 | 2,504,763 | +0.05(+0.14%) |
Apr 12, 2022 | 35.58 | 35.60 | 35.49 | 35.50 | 814,396 | +0.00(+0.00%) |
Apr 11, 2022 | 35.51 | 35.65 | 35.48 | 35.50 | 689,102 | +0.02(+0.06%) |
Apr 08, 2022 | 35.51 | 35.59 | 35.48 | 35.48 | 777,957 | -0.02(-0.06%) |
Apr 07, 2022 | 35.52 | 35.58 | 35.48 | 35.50 | 1,276,547 | +0.00(+0.00%) |
Apr 06, 2022 | 35.50 | 35.61 | 35.49 | 35.50 | 1,060,665 | +0.00(+0.00%) |
Apr 05, 2022 | 35.66 | 35.71 | 35.44 | 35.50 | 1,322,443 | -0.18(-0.50%) |
Apr 04, 2022 | 35.63 | 35.69 | 35.59 | 35.68 | 828,006 | -0.05(-0.14%) |