Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.98 | 32.76 | 30.98 | 32.66 | 17,204 | +1.03(+3.26%) |
Jun 29, 2022 | 32.25 | 32.25 | 31.13 | 31.63 | 11,121 | -0.29(-0.90%) |
Jun 28, 2022 | 34.02 | 34.02 | 31.83 | 31.91 | 15,222 | -1.71(-5.09%) |
Jun 27, 2022 | 34.21 | 34.31 | 33.35 | 33.62 | 18,172 | -0.16(-0.48%) |
Jun 24, 2022 | 33.00 | 34.36 | 33.00 | 33.79 | 32,064 | +1.31(+4.03%) |
Jun 23, 2022 | 31.53 | 32.53 | 31.53 | 32.48 | 20,785 | +0.94(+2.97%) |
Jun 22, 2022 | 31.20 | 32.50 | 31.20 | 31.54 | 14,627 | -0.36(-1.14%) |
Jun 21, 2022 | 31.16 | 32.52 | 30.92 | 31.90 | 33,384 | +1.55(+5.10%) |
Jun 17, 2022 | 30.58 | 31.34 | 29.87 | 30.36 | 45,366 | -0.08(-0.25%) |
Jun 16, 2022 | 31.54 | 31.70 | 29.97 | 30.43 | 33,488 | -1.91(-5.91%) |
Jun 15, 2022 | 32.13 | 32.89 | 31.58 | 32.34 | 20,805 | +0.51(+1.59%) |
Jun 14, 2022 | 32.42 | 32.77 | 31.38 | 31.84 | 45,033 | -0.22(-0.69%) |
Jun 13, 2022 | 33.87 | 33.87 | 31.99 | 32.06 | 35,531 | -2.51(-7.27%) |
Jun 10, 2022 | 35.35 | 35.35 | 34.45 | 34.57 | 14,879 | -1.37(-3.80%) |
Jun 09, 2022 | 35.83 | 36.18 | 35.49 | 35.94 | 16,689 | +0.19(+0.53%) |
Jun 08, 2022 | 35.76 | 36.58 | 35.13 | 35.75 | 14,340 | -0.29(-0.80%) |
Jun 07, 2022 | 35.43 | 36.74 | 34.66 | 36.03 | 19,417 | +0.12(+0.35%) |
Jun 06, 2022 | 35.70 | 36.11 | 35.48 | 35.91 | 18,897 | +0.34(+0.97%) |
Jun 03, 2022 | 35.13 | 35.77 | 34.83 | 35.56 | 21,187 | -0.06(-0.16%) |
Jun 02, 2022 | 35.24 | 36.23 | 33.72 | 35.62 | 61,489 | +0.65(+1.86%) |
Jun 01, 2022 | 35.75 | 35.75 | 34.94 | 34.97 | 26,807 | -0.81(-2.27%) |
May 31, 2022 | 36.49 | 36.59 | 35.73 | 35.78 | 29,556 | -0.65(-1.77%) |
May 27, 2022 | 35.53 | 36.56 | 35.50 | 36.43 | 18,922 | +0.87(+2.44%) |
May 26, 2022 | 34.30 | 36.02 | 34.30 | 35.56 | 29,918 | +1.67(+4.94%) |
May 25, 2022 | 32.36 | 34.05 | 32.36 | 33.89 | 18,431 | +1.41(+4.34%) |
May 24, 2022 | 33.69 | 33.69 | 31.65 | 32.48 | 46,115 | -1.08(-3.20%) |
May 23, 2022 | 33.10 | 33.89 | 32.09 | 33.56 | 38,925 | +0.99(+3.04%) |
May 20, 2022 | 34.26 | 34.26 | 31.96 | 32.57 | 28,564 | -1.24(-3.66%) |
May 19, 2022 | 35.15 | 35.15 | 33.69 | 33.80 | 27,415 | -1.75(-4.93%) |
May 18, 2022 | 36.65 | 36.65 | 35.11 | 35.55 | 27,640 | -1.62(-4.35%) |
May 17, 2022 | 36.78 | 37.32 | 36.50 | 37.17 | 20,109 | +0.80(+2.20%) |
May 16, 2022 | 34.86 | 36.48 | 34.38 | 36.37 | 33,145 | +1.21(+3.44%) |
May 13, 2022 | 34.04 | 35.61 | 34.04 | 35.16 | 52,697 | +1.60(+4.76%) |
May 12, 2022 | 32.38 | 34.03 | 31.44 | 33.56 | 56,894 | +1.04(+3.19%) |
May 11, 2022 | 33.48 | 34.07 | 32.34 | 32.53 | 31,826 | -0.95(-2.84%) |
May 10, 2022 | 34.80 | 35.01 | 32.85 | 33.48 | 34,124 | -0.64(-1.87%) |
May 09, 2022 | 34.88 | 34.89 | 33.66 | 34.12 | 25,880 | -1.12(-3.19%) |
May 06, 2022 | 35.68 | 35.69 | 33.82 | 35.24 | 49,203 | -0.45(-1.25%) |
May 05, 2022 | 37.74 | 38.07 | 35.29 | 35.69 | 49,419 | -2.29(-6.04%) |
May 04, 2022 | 38.68 | 38.68 | 36.35 | 37.98 | 66,617 | -0.69(-1.80%) |
May 03, 2022 | 37.46 | 39.27 | 37.13 | 38.68 | 38,234 | +1.40(+3.75%) |
May 02, 2022 | 36.70 | 37.28 | 35.90 | 37.28 | 21,462 | +0.63(+1.71%) |
Apr 29, 2022 | 37.52 | 38.33 | 36.54 | 36.65 | 27,732 | -1.33(-3.51%) |
Apr 28, 2022 | 37.63 | 38.48 | 37.02 | 37.98 | 22,273 | +0.79(+2.12%) |
Apr 27, 2022 | 37.08 | 37.33 | 36.20 | 37.19 | 27,393 | +1.05(+2.90%) |
Apr 26, 2022 | 36.80 | 38.07 | 35.98 | 36.14 | 24,279 | -1.18(-3.16%) |
Apr 25, 2022 | 37.10 | 37.32 | 36.01 | 37.32 | 18,688 | -0.10(-0.28%) |
Apr 22, 2022 | 39.07 | 39.23 | 37.22 | 37.43 | 25,118 | -1.60(-4.10%) |
Apr 21, 2022 | 39.46 | 39.76 | 38.78 | 39.03 | 38,086 | -0.13(-0.34%) |
Apr 20, 2022 | 39.33 | 39.39 | 38.65 | 39.16 | 26,693 | +0.10(+0.27%) |
Apr 19, 2022 | 39.21 | 39.64 | 38.05 | 39.06 | 34,387 | +0.09(+0.22%) |
Apr 18, 2022 | 39.28 | 39.28 | 38.56 | 38.97 | 17,720 | -0.25(-0.63%) |
Apr 14, 2022 | 39.47 | 39.68 | 38.82 | 39.22 | 19,208 | -0.20(-0.51%) |
Apr 13, 2022 | 38.54 | 39.78 | 38.54 | 39.42 | 22,349 | +0.88(+2.27%) |
Apr 12, 2022 | 37.50 | 38.78 | 37.50 | 38.54 | 14,276 | +1.09(+2.92%) |
Apr 11, 2022 | 37.43 | 38.10 | 37.34 | 37.45 | 16,343 | -0.19(-0.51%) |
Apr 08, 2022 | 37.85 | 38.60 | 37.60 | 37.64 | 30,529 | -0.82(-2.13%) |
Apr 07, 2022 | 39.23 | 39.23 | 37.69 | 38.46 | 25,172 | -0.51(-1.32%) |
Apr 06, 2022 | 39.97 | 39.97 | 38.94 | 38.97 | 31,764 | -1.67(-4.10%) |
Apr 05, 2022 | 41.17 | 41.23 | 40.40 | 40.64 | 28,215 | -0.28(-0.67%) |
Apr 04, 2022 | 40.87 | 41.18 | 40.54 | 40.91 | 24,637 | +0.24(+0.59%) |