Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.86 | 37.68 | 36.41 | 37.53 | 665,211 | +0.29(+0.78%) |
Jun 29, 2022 | 37.35 | 37.55 | 36.45 | 37.24 | 426,751 | +0.09(+0.24%) |
Jun 28, 2022 | 38.49 | 38.70 | 37.14 | 37.15 | 474,052 | -0.77(-2.03%) |
Jun 27, 2022 | 37.56 | 38.63 | 37.40 | 37.92 | 568,852 | +0.66(+1.78%) |
Jun 24, 2022 | 37.00 | 38.12 | 36.97 | 37.26 | 1,284,285 | +0.50(+1.35%) |
Jun 23, 2022 | 36.18 | 36.88 | 36.08 | 36.76 | 391,929 | +0.57(+1.59%) |
Jun 22, 2022 | 36.34 | 36.44 | 35.98 | 36.19 | 416,673 | -0.35(-0.96%) |
Jun 21, 2022 | 36.63 | 36.79 | 36.06 | 36.54 | 622,820 | +0.32(+0.89%) |
Jun 17, 2022 | 37.24 | 37.24 | 35.67 | 36.22 | 1,372,663 | -0.65(-1.77%) |
Jun 16, 2022 | 37.59 | 37.85 | 36.61 | 36.87 | 795,907 | -1.27(-3.32%) |
Jun 15, 2022 | 37.69 | 38.61 | 37.69 | 38.13 | 543,453 | +0.65(+1.74%) |
Jun 14, 2022 | 37.82 | 38.39 | 36.95 | 37.48 | 826,945 | -0.36(-0.95%) |
Jun 13, 2022 | 37.52 | 38.27 | 37.52 | 37.84 | 996,491 | -0.45(-1.17%) |
Jun 10, 2022 | 38.23 | 38.96 | 38.00 | 38.29 | 977,448 | -0.31(-0.81%) |
Jun 09, 2022 | 38.50 | 39.32 | 38.46 | 38.60 | 678,145 | -0.07(-0.18%) |
Jun 08, 2022 | 39.44 | 39.49 | 38.45 | 38.67 | 718,635 | -0.88(-2.22%) |
Jun 07, 2022 | 40.16 | 40.16 | 38.88 | 39.55 | 698,629 | -1.19(-2.92%) |
Jun 06, 2022 | 40.16 | 40.78 | 39.66 | 40.73 | 677,843 | +0.81(+2.02%) |
Jun 03, 2022 | 39.82 | 40.22 | 39.71 | 39.93 | 490,066 | -0.18(-0.44%) |
Jun 02, 2022 | 39.79 | 40.57 | 39.67 | 40.10 | 491,452 | +0.42(+1.06%) |
Jun 01, 2022 | 39.58 | 39.98 | 39.27 | 39.68 | 607,635 | +0.18(+0.44%) |
May 31, 2022 | 39.53 | 39.86 | 38.51 | 39.51 | 731,312 | -0.19(-0.49%) |
May 27, 2022 | 39.70 | 39.98 | 39.31 | 39.70 | 507,551 | +0.04(+0.10%) |
May 26, 2022 | 39.98 | 41.07 | 39.36 | 39.66 | 666,969 | -0.07(-0.17%) |
May 25, 2022 | 38.86 | 40.48 | 38.41 | 39.73 | 871,580 | +0.86(+2.20%) |
May 24, 2022 | 38.76 | 39.02 | 38.06 | 38.87 | 854,600 | +0.06(+0.15%) |
May 23, 2022 | 38.29 | 38.87 | 37.92 | 38.82 | 911,316 | +1.04(+2.76%) |
May 20, 2022 | 36.90 | 37.77 | 36.44 | 37.77 | 938,349 | +1.00(+2.73%) |
May 19, 2022 | 36.36 | 37.77 | 35.84 | 36.77 | 1,287,996 | +0.25(+0.69%) |
May 18, 2022 | 39.33 | 39.63 | 36.43 | 36.52 | 1,600,109 | -3.39(-8.49%) |
May 17, 2022 | 39.85 | 40.35 | 39.57 | 39.91 | 1,117,519 | +0.46(+1.16%) |
May 16, 2022 | 40.51 | 40.51 | 39.40 | 39.45 | 1,358,311 | -1.21(-2.97%) |
May 13, 2022 | 41.35 | 41.74 | 40.55 | 40.66 | 853,969 | -0.28(-0.69%) |
May 12, 2022 | 40.61 | 41.57 | 39.59 | 40.94 | 1,357,372 | +0.24(+0.60%) |
May 11, 2022 | 41.39 | 41.86 | 40.36 | 40.70 | 786,544 | -0.70(-1.69%) |
May 10, 2022 | 41.57 | 42.04 | 40.19 | 41.40 | 999,167 | -0.31(-0.75%) |
May 09, 2022 | 41.02 | 41.92 | 40.92 | 41.71 | 820,049 | +0.34(+0.82%) |
May 06, 2022 | 41.45 | 41.70 | 40.62 | 41.37 | 907,314 | +0.06(+0.14%) |
May 05, 2022 | 41.29 | 41.62 | 40.44 | 41.31 | 935,250 | -0.04(-0.09%) |
May 04, 2022 | 40.34 | 41.47 | 39.30 | 41.35 | 1,276,507 | +2.37(+6.07%) |
May 03, 2022 | 38.42 | 39.28 | 38.07 | 38.98 | 724,255 | +0.42(+1.09%) |
May 02, 2022 | 38.53 | 39.28 | 38.18 | 38.56 | 944,350 | -0.03(-0.08%) |
Apr 29, 2022 | 38.87 | 39.57 | 37.97 | 38.59 | 794,966 | -0.53(-1.34%) |
Apr 28, 2022 | 38.10 | 39.17 | 38.03 | 39.12 | 780,623 | +1.18(+3.11%) |
Apr 27, 2022 | 37.97 | 38.19 | 37.52 | 37.94 | 665,039 | -0.03(-0.08%) |
Apr 26, 2022 | 38.72 | 39.38 | 37.97 | 37.97 | 1,095,565 | -0.60(-1.57%) |
Apr 25, 2022 | 37.75 | 38.61 | 37.39 | 38.57 | 1,068,130 | +0.85(+2.25%) |
Apr 22, 2022 | 37.66 | 38.20 | 37.38 | 37.73 | 965,830 | -0.07(-0.18%) |
Apr 21, 2022 | 38.20 | 38.41 | 37.61 | 37.79 | 1,086,473 | -0.11(-0.28%) |
Apr 20, 2022 | 37.67 | 38.49 | 37.65 | 37.90 | 1,096,578 | +0.52(+1.38%) |
Apr 19, 2022 | 35.95 | 37.43 | 35.87 | 37.38 | 1,318,572 | +1.49(+4.15%) |
Apr 18, 2022 | 36.07 | 36.63 | 35.52 | 35.89 | 1,005,157 | -0.36(-0.99%) |
Apr 14, 2022 | 36.42 | 36.66 | 35.91 | 36.26 | 555,541 | -0.40(-1.09%) |
Apr 13, 2022 | 36.19 | 36.89 | 36.11 | 36.65 | 739,978 | +0.72(+2.00%) |
Apr 12, 2022 | 36.23 | 36.92 | 35.54 | 35.94 | 1,072,545 | -0.29(-0.80%) |
Apr 11, 2022 | 37.08 | 37.32 | 35.94 | 36.23 | 1,383,833 | -0.57(-1.56%) |
Apr 08, 2022 | 35.57 | 37.18 | 35.23 | 36.80 | 2,429,776 | -0.08(-0.21%) |
Apr 07, 2022 | 36.73 | 37.27 | 36.13 | 36.88 | 1,056,239 | +0.15(+0.40%) |
Apr 06, 2022 | 36.35 | 37.07 | 35.98 | 36.73 | 1,662,596 | +0.16(+0.42%) |
Apr 05, 2022 | 36.80 | 37.37 | 35.86 | 36.58 | 1,565,417 | -0.23(-0.63%) |
Apr 04, 2022 | 36.89 | 37.37 | 36.01 | 36.81 | 1,745,602 | -0.02(-0.05%) |