Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.45 | 33.14 | 32.45 | 32.96 | 2,668 | -0.35(-1.05%) |
Jun 29, 2022 | 33.46 | 33.46 | 32.92 | 33.31 | 2,975 | -0.23(-0.68%) |
Jun 28, 2022 | 34.18 | 34.18 | 33.51 | 33.53 | 1,673 | -0.86(-2.50%) |
Jun 27, 2022 | 34.50 | 34.50 | 34.39 | 34.39 | 561 | -0.22(-0.64%) |
Jun 24, 2022 | 33.95 | 34.63 | 33.95 | 34.61 | 5,046 | +1.16(+3.46%) |
Jun 23, 2022 | 33.06 | 33.45 | 32.98 | 33.45 | 2,940 | +0.49(+1.48%) |
Jun 22, 2022 | 33.50 | 33.50 | 32.91 | 32.97 | 16,332 | -0.13(-0.39%) |
Jun 21, 2022 | 33.59 | 33.59 | 33.10 | 33.10 | 5,835 | -0.02(-0.07%) |
Jun 17, 2022 | 32.63 | 33.32 | 32.63 | 33.12 | 1,969 | +0.56(+1.73%) |
Jun 16, 2022 | 33.87 | 33.87 | 32.48 | 32.56 | 12,630 | -1.49(-4.37%) |
Jun 15, 2022 | 33.75 | 34.34 | 33.64 | 34.05 | 4,882 | +0.96(+2.89%) |
Jun 14, 2022 | 33.17 | 33.17 | 32.85 | 33.09 | 8,232 | -0.02(-0.06%) |
Jun 13, 2022 | 34.48 | 34.48 | 33.07 | 33.11 | 6,785 | -1.84(-5.28%) |
Jun 10, 2022 | 35.15 | 35.15 | 34.95 | 34.95 | 22,051 | -1.39(-3.82%) |
Jun 09, 2022 | 36.95 | 36.96 | 36.34 | 36.34 | 3,710 | -0.96(-2.57%) |
Jun 08, 2022 | 37.53 | 37.53 | 37.30 | 37.30 | 335 | -0.18(-0.48%) |
Jun 07, 2022 | 37.09 | 37.50 | 37.07 | 37.48 | 19,774 | +0.14(+0.37%) |
Jun 06, 2022 | 37.51 | 37.63 | 37.34 | 37.34 | 1,704 | +0.08(+0.22%) |
Jun 03, 2022 | 37.49 | 37.49 | 37.26 | 37.26 | 488 | -0.83(-2.17%) |
Jun 02, 2022 | 37.26 | 38.15 | 37.26 | 38.09 | 6,670 | +0.82(+2.21%) |
Jun 01, 2022 | 37.81 | 37.97 | 37.11 | 37.26 | 4,285 | -0.42(-1.11%) |
May 31, 2022 | 37.59 | 37.89 | 37.55 | 37.68 | 4,785 | +0.01(+0.03%) |
May 27, 2022 | 37.44 | 37.67 | 37.44 | 37.67 | 1,071 | +0.88(+2.39%) |
May 26, 2022 | 36.28 | 36.79 | 36.28 | 36.79 | 1,137 | +0.92(+2.56%) |
May 25, 2022 | 35.63 | 35.87 | 35.63 | 35.87 | 1,285 | +0.76(+2.16%) |
May 24, 2022 | 35.14 | 35.26 | 34.93 | 35.11 | 3,917 | -2.01(-5.40%) |
May 23, 2022 | 37.12 | 37.12 | 36.92 | 37.12 | 3,692 | +0.25(+0.67%) |
May 20, 2022 | 36.37 | 36.90 | 36.25 | 36.87 | 3,643 | +0.02(+0.04%) |
May 19, 2022 | 37.07 | 37.07 | 36.85 | 36.86 | 1,603 | +0.11(+0.29%) |
May 18, 2022 | 37.52 | 37.65 | 36.64 | 36.75 | 37,991 | -1.22(-3.21%) |
May 17, 2022 | 37.62 | 37.99 | 37.49 | 37.97 | 2,273 | +1.13(+3.08%) |
May 16, 2022 | 37.67 | 37.67 | 36.81 | 36.84 | 4,425 | -0.65(-1.73%) |
May 13, 2022 | 36.67 | 37.73 | 36.67 | 37.48 | 10,140 | +0.95(+2.61%) |
May 12, 2022 | 35.49 | 36.80 | 35.49 | 36.53 | 1,316 | +0.66(+1.85%) |
May 11, 2022 | 36.59 | 37.43 | 35.79 | 35.87 | 12,180 | -0.94(-2.55%) |
May 10, 2022 | 37.39 | 37.61 | 36.40 | 36.81 | 72,107 | -0.06(-0.16%) |
May 09, 2022 | 37.67 | 37.67 | 36.70 | 36.87 | 4,479 | -1.42(-3.70%) |
May 06, 2022 | 38.55 | 38.74 | 38.16 | 38.28 | 2,165 | -1.06(-2.69%) |
May 05, 2022 | 40.45 | 40.50 | 39.16 | 39.34 | 8,154 | -1.60(-3.90%) |
May 04, 2022 | 40.01 | 40.93 | 40.01 | 40.93 | 515 | +0.93(+2.32%) |
May 03, 2022 | 39.80 | 40.01 | 39.77 | 40.01 | 2,057 | -0.09(-0.22%) |
May 02, 2022 | 39.62 | 40.09 | 39.23 | 40.09 | 4,249 | +0.93(+2.38%) |
Apr 29, 2022 | 39.86 | 40.47 | 39.16 | 39.16 | 5,323 | -1.02(-2.53%) |
Apr 28, 2022 | 39.87 | 40.37 | 39.17 | 40.18 | 21,125 | +0.95(+2.42%) |
Apr 27, 2022 | 39.66 | 39.94 | 39.14 | 39.23 | 7,517 | -0.82(-2.04%) |
Apr 26, 2022 | 40.26 | 40.26 | 40.04 | 40.04 | 2,319 | -1.22(-2.96%) |
Apr 25, 2022 | 40.55 | 41.26 | 40.55 | 41.26 | 2,052 | +0.42(+1.02%) |
Apr 22, 2022 | 41.70 | 41.83 | 40.82 | 40.85 | 7,760 | -0.76(-1.82%) |
Apr 21, 2022 | 43.02 | 43.02 | 41.52 | 41.60 | 6,817 | -1.26(-2.94%) |
Apr 20, 2022 | 43.90 | 43.90 | 42.58 | 42.87 | 9,426 | -1.77(-3.96%) |
Apr 19, 2022 | 44.87 | 44.87 | 44.56 | 44.64 | 5,619 | +0.65(+1.47%) |
Apr 18, 2022 | 43.83 | 44.10 | 43.62 | 43.99 | 2,419 | -0.08(-0.19%) |
Apr 14, 2022 | 44.87 | 44.87 | 44.06 | 44.07 | 2,461 | -0.76(-1.69%) |
Apr 13, 2022 | 44.62 | 44.86 | 44.62 | 44.83 | 1,743 | +0.69(+1.56%) |
Apr 12, 2022 | 44.84 | 44.89 | 44.14 | 44.14 | 12,958 | -0.39(-0.87%) |
Apr 11, 2022 | 44.64 | 44.65 | 44.45 | 44.53 | 1,169 | -0.37(-0.83%) |
Apr 08, 2022 | 45.22 | 45.31 | 44.90 | 44.90 | 36,284 | -0.27(-0.59%) |
Apr 07, 2022 | 45.56 | 45.56 | 44.72 | 45.17 | 4,475 | -0.59(-1.30%) |
Apr 06, 2022 | 45.80 | 45.80 | 45.68 | 45.76 | 2,725 | -0.84(-1.81%) |
Apr 05, 2022 | 47.11 | 47.11 | 46.61 | 46.61 | 899 | -0.94(-1.97%) |
Apr 04, 2022 | 47.06 | 47.59 | 46.92 | 47.54 | 8,538 | +1.41(+3.05%) |