Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.10 | 36.86 | 35.95 | 36.70 | 1,476,312 | +0.22(+0.61%) |
Jun 29, 2022 | 36.80 | 36.82 | 36.41 | 36.48 | 1,199,817 | -0.25(-0.69%) |
Jun 28, 2022 | 37.20 | 37.62 | 36.73 | 36.73 | 1,683,126 | -0.24(-0.66%) |
Jun 27, 2022 | 37.13 | 37.14 | 36.79 | 36.97 | 682,804 | -0.05(-0.13%) |
Jun 24, 2022 | 35.85 | 37.07 | 35.77 | 37.02 | 1,615,657 | +1.47(+4.15%) |
Jun 23, 2022 | 35.72 | 35.80 | 35.21 | 35.54 | 982,911 | -0.05(-0.14%) |
Jun 22, 2022 | 35.07 | 35.82 | 35.07 | 35.59 | 1,043,793 | +0.05(+0.14%) |
Jun 21, 2022 | 35.39 | 35.69 | 35.25 | 35.54 | 868,970 | +0.64(+1.83%) |
Jun 17, 2022 | 34.77 | 35.15 | 34.54 | 34.91 | 2,691,362 | +0.25(+0.72%) |
Jun 16, 2022 | 35.26 | 35.26 | 34.49 | 34.66 | 1,094,240 | -1.22(-3.39%) |
Jun 15, 2022 | 36.12 | 36.44 | 35.42 | 35.87 | 1,148,250 | +0.10(+0.27%) |
Jun 14, 2022 | 35.70 | 36.11 | 35.50 | 35.77 | 794,172 | +0.19(+0.54%) |
Jun 13, 2022 | 35.91 | 36.21 | 35.39 | 35.58 | 1,218,536 | -1.12(-3.05%) |
Jun 10, 2022 | 36.94 | 37.07 | 36.60 | 36.70 | 938,861 | -0.89(-2.36%) |
Jun 09, 2022 | 38.35 | 38.40 | 37.58 | 37.59 | 1,849,289 | -0.89(-2.31%) |
Jun 08, 2022 | 38.83 | 38.91 | 38.35 | 38.48 | 1,562,471 | -0.53(-1.36%) |
Jun 07, 2022 | 38.52 | 39.01 | 38.43 | 39.01 | 815,461 | +0.29(+0.75%) |
Jun 06, 2022 | 38.61 | 38.95 | 38.38 | 38.72 | 954,402 | +0.44(+1.16%) |
Jun 03, 2022 | 38.46 | 38.52 | 38.19 | 38.27 | 583,495 | -0.44(-1.15%) |
Jun 02, 2022 | 38.32 | 38.74 | 37.97 | 38.72 | 1,183,282 | +0.43(+1.13%) |
Jun 01, 2022 | 38.74 | 38.80 | 37.78 | 38.28 | 853,907 | -0.38(-0.97%) |
May 31, 2022 | 38.67 | 39.02 | 38.29 | 38.66 | 3,214,899 | -0.23(-0.60%) |
May 27, 2022 | 38.32 | 38.90 | 38.28 | 38.89 | 888,010 | +0.71(+1.87%) |
May 26, 2022 | 37.72 | 38.30 | 37.72 | 38.18 | 1,101,626 | +0.66(+1.75%) |
May 25, 2022 | 37.10 | 37.67 | 37.10 | 37.52 | 1,055,069 | +0.32(+0.86%) |
May 24, 2022 | 37.10 | 37.32 | 36.36 | 37.20 | 1,107,741 | -0.07(-0.18%) |
May 23, 2022 | 37.09 | 37.46 | 36.81 | 37.27 | 870,082 | +0.67(+1.82%) |
May 20, 2022 | 37.17 | 37.23 | 35.93 | 36.60 | 2,887,693 | -0.32(-0.86%) |
May 19, 2022 | 36.94 | 37.33 | 36.47 | 36.92 | 1,188,264 | -0.40(-1.06%) |
May 18, 2022 | 37.88 | 38.02 | 37.23 | 37.32 | 954,354 | -0.89(-2.32%) |
May 17, 2022 | 37.81 | 38.24 | 37.69 | 38.21 | 1,225,847 | +0.96(+2.56%) |
May 16, 2022 | 37.09 | 37.52 | 36.92 | 37.25 | 1,022,318 | +0.07(+0.18%) |
May 13, 2022 | 36.83 | 37.36 | 36.83 | 37.18 | 873,025 | +0.68(+1.88%) |
May 12, 2022 | 36.51 | 36.80 | 35.90 | 36.50 | 733,321 | -0.13(-0.34%) |
May 11, 2022 | 37.01 | 37.66 | 36.61 | 36.62 | 1,080,568 | -0.41(-1.09%) |
May 10, 2022 | 37.67 | 37.85 | 36.57 | 37.03 | 1,065,860 | -0.41(-1.08%) |
May 09, 2022 | 37.76 | 38.03 | 37.29 | 37.43 | 1,367,645 | -0.67(-1.75%) |
May 06, 2022 | 38.03 | 38.33 | 37.75 | 38.10 | 1,351,234 | -0.05(-0.13%) |
May 05, 2022 | 38.71 | 38.81 | 37.77 | 38.15 | 883,417 | -0.96(-2.47%) |
May 04, 2022 | 38.05 | 39.13 | 37.94 | 39.11 | 771,611 | +1.15(+3.02%) |
May 03, 2022 | 37.79 | 38.42 | 37.79 | 37.97 | 1,168,382 | +0.32(+0.85%) |
May 02, 2022 | 37.67 | 38.04 | 37.00 | 37.65 | 1,356,941 | +0.07(+0.18%) |
Apr 29, 2022 | 38.63 | 38.83 | 37.48 | 37.58 | 2,038,830 | -1.34(-3.45%) |
Apr 28, 2022 | 38.79 | 39.03 | 38.12 | 38.92 | 850,201 | +0.41(+1.05%) |
Apr 27, 2022 | 38.32 | 38.84 | 38.21 | 38.52 | 742,600 | +0.22(+0.58%) |
Apr 26, 2022 | 39.03 | 39.24 | 38.28 | 38.29 | 1,309,836 | -1.01(-2.58%) |
Apr 25, 2022 | 39.06 | 39.40 | 38.19 | 39.31 | 2,038,329 | +0.01(+0.02%) |
Apr 22, 2022 | 40.39 | 40.39 | 39.25 | 39.30 | 697,915 | -1.20(-2.95%) |
Apr 21, 2022 | 41.19 | 41.33 | 40.43 | 40.49 | 561,904 | -0.40(-0.97%) |
Apr 20, 2022 | 40.52 | 40.95 | 40.45 | 40.89 | 713,045 | +0.58(+1.44%) |
Apr 19, 2022 | 40.10 | 40.37 | 39.97 | 40.31 | 610,980 | +0.31(+0.77%) |
Apr 18, 2022 | 39.93 | 40.25 | 39.86 | 40.00 | 1,417,030 | -0.08(-0.19%) |
Apr 14, 2022 | 40.22 | 40.39 | 40.05 | 40.08 | 1,341,730 | -0.12(-0.29%) |
Apr 13, 2022 | 39.73 | 40.23 | 39.56 | 40.19 | 901,335 | +0.37(+0.92%) |
Apr 12, 2022 | 40.37 | 40.57 | 39.70 | 39.83 | 1,002,406 | -0.34(-0.84%) |
Apr 11, 2022 | 40.22 | 40.74 | 40.10 | 40.16 | 740,230 | -0.08(-0.19%) |
Apr 08, 2022 | 40.21 | 40.50 | 39.97 | 40.24 | 3,664,387 | +0.14(+0.36%) |
Apr 07, 2022 | 40.24 | 40.29 | 39.65 | 40.10 | 1,173,208 | -0.14(-0.34%) |
Apr 06, 2022 | 40.07 | 40.44 | 39.97 | 40.23 | 1,535,491 | +0.06(+0.14%) |
Apr 05, 2022 | 40.32 | 40.65 | 40.11 | 40.17 | 577,109 | -0.17(-0.43%) |
Apr 04, 2022 | 40.94 | 40.94 | 40.25 | 40.35 | 829,533 | -0.61(-1.48%) |