Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.16 | 32.74 | 31.78 | 32.27 | 40,710 | -0.30(-0.92%) |
Jun 29, 2022 | 32.90 | 32.90 | 32.17 | 32.57 | 84,853 | -0.68(-2.06%) |
Jun 28, 2022 | 34.22 | 34.54 | 33.24 | 33.25 | 42,812 | -0.80(-2.36%) |
Jun 27, 2022 | 34.21 | 34.52 | 33.81 | 34.05 | 80,098 | +0.14(+0.40%) |
Jun 24, 2022 | 32.96 | 33.92 | 32.81 | 33.92 | 75,295 | +1.44(+4.44%) |
Jun 23, 2022 | 32.94 | 32.94 | 32.14 | 32.48 | 59,377 | -0.24(-0.73%) |
Jun 22, 2022 | 32.56 | 33.13 | 32.56 | 32.72 | 108,438 | -0.39(-1.19%) |
Jun 21, 2022 | 32.86 | 33.48 | 32.84 | 33.11 | 55,866 | +0.92(+2.86%) |
Jun 17, 2022 | 32.12 | 32.46 | 31.61 | 32.19 | 51,849 | +0.23(+0.72%) |
Jun 16, 2022 | 33.26 | 33.26 | 31.65 | 31.96 | 93,467 | -2.27(-6.64%) |
Jun 15, 2022 | 34.12 | 34.72 | 33.61 | 34.23 | 60,495 | +0.53(+1.59%) |
Jun 14, 2022 | 33.58 | 33.90 | 33.35 | 33.70 | 284,558 | +0.35(+1.06%) |
Jun 13, 2022 | 34.07 | 34.46 | 33.23 | 33.34 | 253,443 | -1.97(-5.59%) |
Jun 10, 2022 | 35.78 | 36.21 | 35.17 | 35.32 | 60,944 | -1.22(-3.33%) |
Jun 09, 2022 | 37.35 | 37.56 | 36.53 | 36.53 | 43,659 | -0.98(-2.61%) |
Jun 08, 2022 | 38.18 | 38.37 | 37.36 | 37.51 | 36,842 | -0.97(-2.53%) |
Jun 07, 2022 | 37.59 | 38.54 | 37.54 | 38.49 | 41,764 | +0.36(+0.94%) |
Jun 06, 2022 | 38.84 | 38.97 | 37.97 | 38.13 | 53,548 | -0.08(-0.21%) |
Jun 03, 2022 | 38.51 | 38.53 | 38.07 | 38.21 | 124,386 | -1.13(-2.87%) |
Jun 02, 2022 | 37.76 | 39.35 | 37.76 | 39.34 | 62,736 | +1.35(+3.55%) |
Jun 01, 2022 | 38.65 | 38.85 | 37.44 | 37.99 | 91,114 | -0.46(-1.20%) |
May 31, 2022 | 38.54 | 38.73 | 37.85 | 38.45 | 77,622 | -0.22(-0.56%) |
May 27, 2022 | 38.17 | 38.69 | 38.00 | 38.67 | 247,752 | +1.45(+3.90%) |
May 26, 2022 | 35.45 | 37.35 | 35.30 | 37.22 | 90,621 | +1.51(+4.24%) |
May 25, 2022 | 34.85 | 35.96 | 34.85 | 35.70 | 88,949 | +0.65(+1.87%) |
May 24, 2022 | 35.58 | 35.58 | 34.70 | 35.05 | 149,460 | -1.06(-2.94%) |
May 23, 2022 | 35.87 | 36.25 | 35.50 | 36.11 | 108,574 | +0.11(+0.29%) |
May 20, 2022 | 36.65 | 36.76 | 34.63 | 36.01 | 344,860 | -0.07(-0.18%) |
May 19, 2022 | 35.87 | 36.89 | 35.87 | 36.07 | 105,985 | -0.09(-0.24%) |
May 18, 2022 | 37.27 | 37.83 | 35.97 | 36.16 | 119,877 | -1.82(-4.78%) |
May 17, 2022 | 37.18 | 38.08 | 37.16 | 37.97 | 141,728 | +1.76(+4.86%) |
May 16, 2022 | 36.52 | 36.87 | 36.10 | 36.22 | 62,746 | -0.58(-1.59%) |
May 13, 2022 | 35.79 | 37.10 | 35.66 | 36.80 | 91,632 | +1.84(+5.25%) |
May 12, 2022 | 34.24 | 35.17 | 34.05 | 34.96 | 161,619 | +0.38(+1.11%) |
May 11, 2022 | 35.40 | 36.26 | 34.55 | 34.58 | 112,239 | -1.14(-3.19%) |
May 10, 2022 | 36.12 | 36.36 | 34.90 | 35.72 | 313,421 | +0.58(+1.66%) |
May 09, 2022 | 36.19 | 36.56 | 34.97 | 35.14 | 117,078 | -1.88(-5.07%) |
May 06, 2022 | 36.89 | 37.70 | 36.15 | 37.01 | 187,959 | -0.31(-0.83%) |
May 05, 2022 | 38.38 | 38.38 | 36.83 | 37.32 | 638,036 | -1.87(-4.77%) |
May 04, 2022 | 37.92 | 39.25 | 36.80 | 39.19 | 605,009 | +1.67(+4.45%) |
May 03, 2022 | 37.12 | 37.78 | 36.99 | 37.52 | 76,086 | +0.24(+0.66%) |
May 02, 2022 | 36.10 | 37.31 | 35.88 | 37.27 | 116,633 | +1.18(+3.27%) |
Apr 29, 2022 | 36.90 | 37.80 | 36.04 | 36.09 | 70,066 | -1.37(-3.65%) |
Apr 28, 2022 | 36.36 | 37.83 | 35.90 | 37.46 | 95,503 | +1.91(+5.37%) |
Apr 27, 2022 | 35.31 | 36.34 | 35.25 | 35.55 | 84,333 | -0.13(-0.35%) |
Apr 26, 2022 | 36.69 | 36.69 | 35.66 | 35.68 | 127,175 | -1.47(-3.96%) |
Apr 25, 2022 | 36.22 | 37.15 | 36.02 | 37.15 | 146,631 | +0.67(+1.84%) |
Apr 22, 2022 | 37.17 | 37.50 | 36.43 | 36.48 | 78,206 | -0.82(-2.20%) |
Apr 21, 2022 | 38.75 | 39.26 | 37.13 | 37.29 | 90,711 | -0.98(-2.55%) |
Apr 20, 2022 | 38.96 | 39.32 | 38.19 | 38.27 | 86,747 | -0.09(-0.22%) |
Apr 19, 2022 | 37.40 | 38.42 | 37.40 | 38.36 | 92,971 | +0.86(+2.28%) |
Apr 18, 2022 | 36.77 | 37.79 | 36.77 | 37.50 | 97,277 | +0.59(+1.60%) |
Apr 14, 2022 | 38.09 | 38.09 | 36.90 | 36.91 | 110,594 | -1.05(-2.76%) |
Apr 13, 2022 | 37.43 | 38.17 | 37.18 | 37.96 | 102,241 | +0.77(+2.07%) |
Apr 12, 2022 | 37.95 | 38.32 | 37.06 | 37.19 | 410,911 | +0.01(+0.03%) |
Apr 11, 2022 | 37.55 | 37.81 | 37.15 | 37.18 | 1,068,808 | -0.87(-2.29%) |
Apr 08, 2022 | 38.91 | 38.91 | 38.02 | 38.05 | 132,039 | -1.09(-2.78%) |
Apr 07, 2022 | 38.88 | 39.57 | 38.42 | 39.14 | 176,526 | +0.13(+0.32%) |
Apr 06, 2022 | 39.46 | 39.62 | 38.73 | 39.01 | 146,764 | -1.30(-3.24%) |
Apr 05, 2022 | 42.20 | 42.22 | 40.25 | 40.32 | 180,363 | -2.23(-5.23%) |
Apr 04, 2022 | 42.22 | 42.64 | 42.13 | 42.54 | 73,824 | +0.62(+1.47%) |