Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.09 | 33.49 | 31.89 | 32.08 | 2,935,819 | -2.03(-5.95%) |
Jun 29, 2022 | 35.87 | 35.87 | 33.87 | 34.11 | 1,974,577 | -1.69(-4.72%) |
Jun 28, 2022 | 36.31 | 37.32 | 35.66 | 35.80 | 2,102,795 | -0.08(-0.22%) |
Jun 27, 2022 | 35.94 | 36.59 | 34.88 | 35.88 | 2,132,012 | +0.16(+0.45%) |
Jun 24, 2022 | 32.42 | 35.78 | 32.41 | 35.72 | 11,008,187 | +3.62(+11.28%) |
Jun 23, 2022 | 33.29 | 33.65 | 30.83 | 32.10 | 3,415,461 | -1.17(-3.52%) |
Jun 22, 2022 | 32.76 | 33.72 | 32.41 | 33.27 | 1,839,604 | -0.76(-2.23%) |
Jun 21, 2022 | 33.66 | 34.48 | 33.41 | 34.03 | 1,979,151 | +1.07(+3.25%) |
Jun 17, 2022 | 33.15 | 33.90 | 32.63 | 32.96 | 3,099,012 | +0.58(+1.79%) |
Jun 16, 2022 | 34.58 | 35.09 | 31.80 | 32.38 | 2,939,003 | -3.19(-8.97%) |
Jun 15, 2022 | 35.80 | 36.49 | 34.30 | 35.57 | 2,049,395 | +0.47(+1.34%) |
Jun 14, 2022 | 34.42 | 35.53 | 33.85 | 35.10 | 2,897,104 | +0.93(+2.72%) |
Jun 13, 2022 | 35.42 | 35.77 | 33.60 | 34.17 | 2,496,606 | -3.02(-8.12%) |
Jun 10, 2022 | 37.78 | 39.08 | 36.74 | 37.19 | 2,050,757 | -1.28(-3.33%) |
Jun 09, 2022 | 38.91 | 39.39 | 38.07 | 38.47 | 1,559,141 | -0.79(-2.01%) |
Jun 08, 2022 | 41.32 | 41.96 | 38.81 | 39.26 | 2,447,946 | -2.87(-6.81%) |
Jun 07, 2022 | 39.88 | 42.84 | 39.75 | 42.13 | 3,598,445 | +2.03(+5.06%) |
Jun 06, 2022 | 39.15 | 40.84 | 38.65 | 40.10 | 2,689,869 | +1.39(+3.59%) |
Jun 03, 2022 | 38.08 | 38.82 | 36.01 | 38.71 | 2,586,724 | +0.15(+0.39%) |
Jun 02, 2022 | 38.93 | 40.55 | 38.25 | 38.56 | 2,360,736 | -0.41(-1.05%) |
Jun 01, 2022 | 40.18 | 40.38 | 37.79 | 38.97 | 1,864,725 | -0.46(-1.17%) |
May 31, 2022 | 40.45 | 40.75 | 38.92 | 39.43 | 1,955,150 | -0.70(-1.74%) |
May 27, 2022 | 40.06 | 40.77 | 39.40 | 40.13 | 2,117,294 | +0.73(+1.85%) |
May 26, 2022 | 37.40 | 39.88 | 37.40 | 39.40 | 2,480,913 | +1.13(+2.95%) |
May 25, 2022 | 36.78 | 38.62 | 35.85 | 38.27 | 2,246,955 | +1.45(+3.94%) |
May 24, 2022 | 38.50 | 38.71 | 36.12 | 36.82 | 2,190,289 | -2.44(-6.21%) |
May 23, 2022 | 38.66 | 39.78 | 38.39 | 39.26 | 2,065,172 | +1.04(+2.72%) |
May 20, 2022 | 39.31 | 39.94 | 36.99 | 38.22 | 2,408,155 | -0.72(-1.85%) |
May 19, 2022 | 36.69 | 39.54 | 36.56 | 38.94 | 1,966,917 | +1.98(+5.36%) |
May 18, 2022 | 38.11 | 39.67 | 36.50 | 36.96 | 2,739,675 | -1.73(-4.47%) |
May 17, 2022 | 36.36 | 39.20 | 36.23 | 38.69 | 2,635,883 | +3.38(+9.57%) |
May 16, 2022 | 35.67 | 37.25 | 35.06 | 35.31 | 2,363,473 | -0.17(-0.48%) |
May 13, 2022 | 34.70 | 36.33 | 34.61 | 35.48 | 3,141,386 | +1.40(+4.11%) |
May 12, 2022 | 33.26 | 35.44 | 32.63 | 34.08 | 2,932,288 | -0.12(-0.35%) |
May 11, 2022 | 36.05 | 37.24 | 33.88 | 34.20 | 2,927,204 | -1.88(-5.21%) |
May 10, 2022 | 39.02 | 39.43 | 34.40 | 36.08 | 4,813,900 | -2.21(-5.77%) |
May 09, 2022 | 37.58 | 39.30 | 36.91 | 38.29 | 4,010,734 | +0.60(+1.59%) |
May 06, 2022 | 40.00 | 40.07 | 36.91 | 37.69 | 4,170,795 | -2.06(-5.18%) |
May 05, 2022 | 40.99 | 41.01 | 38.02 | 39.75 | 3,698,503 | -0.84(-2.07%) |
May 04, 2022 | 39.70 | 40.63 | 38.05 | 40.59 | 2,247,015 | +1.06(+2.68%) |
May 03, 2022 | 38.68 | 40.36 | 38.44 | 39.53 | 2,007,732 | +0.85(+2.20%) |
May 02, 2022 | 37.50 | 38.75 | 36.82 | 38.68 | 2,118,777 | +0.64(+1.68%) |
Apr 29, 2022 | 40.00 | 41.69 | 37.85 | 38.04 | 1,819,618 | -1.96(-4.90%) |
Apr 28, 2022 | 39.02 | 40.57 | 37.61 | 40.00 | 2,086,826 | +1.24(+3.20%) |
Apr 27, 2022 | 39.20 | 40.23 | 38.33 | 38.76 | 2,352,528 | +0.61(+1.60%) |
Apr 26, 2022 | 41.15 | 41.38 | 37.58 | 38.15 | 3,788,693 | -3.49(-8.38%) |
Apr 25, 2022 | 40.04 | 42.09 | 39.63 | 41.64 | 2,515,515 | +0.47(+1.14%) |
Apr 22, 2022 | 42.74 | 43.55 | 40.41 | 41.17 | 2,673,820 | -1.27(-2.99%) |
Apr 21, 2022 | 46.01 | 47.13 | 41.72 | 42.44 | 3,943,392 | -2.80(-6.19%) |
Apr 20, 2022 | 47.69 | 48.34 | 44.33 | 45.24 | 3,004,802 | -2.26(-4.76%) |
Apr 19, 2022 | 46.49 | 48.61 | 45.53 | 47.50 | 2,403,943 | +0.93(+2.00%) |
Apr 18, 2022 | 49.22 | 49.48 | 46.43 | 46.57 | 3,247,382 | -2.50(-5.09%) |
Apr 14, 2022 | 51.42 | 52.11 | 48.92 | 49.07 | 2,003,532 | -2.35(-4.57%) |
Apr 13, 2022 | 49.92 | 52.07 | 48.75 | 51.42 | 3,187,891 | +2.30(+4.68%) |
Apr 12, 2022 | 52.83 | 53.55 | 48.91 | 49.12 | 2,486,908 | -2.45(-4.75%) |
Apr 11, 2022 | 52.17 | 54.00 | 51.03 | 51.57 | 2,202,353 | -0.91(-1.73%) |
Apr 08, 2022 | 53.65 | 53.90 | 50.75 | 52.48 | 2,242,401 | -1.52(-2.81%) |
Apr 07, 2022 | 53.90 | 55.55 | 52.35 | 54.00 | 1,988,906 | +0.66(+1.24%) |
Apr 06, 2022 | 54.18 | 54.55 | 52.32 | 53.34 | 2,527,743 | -1.13(-2.07%) |
Apr 05, 2022 | 58.26 | 58.34 | 53.96 | 54.47 | 3,775,805 | -3.79(-6.51%) |
Apr 04, 2022 | 57.80 | 59.58 | 56.95 | 58.26 | 2,455,329 | +1.72(+3.04%) |