Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.17 | 33.27 | 32.57 | 32.96 | 750,173 | -0.23(-0.70%) |
Jun 29, 2022 | 33.66 | 33.67 | 33.07 | 33.20 | 355,363 | -0.21(-0.64%) |
Jun 28, 2022 | 33.63 | 33.98 | 33.07 | 33.41 | 597,610 | -0.08(-0.23%) |
Jun 27, 2022 | 33.14 | 33.55 | 32.78 | 33.48 | 579,626 | +0.51(+1.56%) |
Jun 24, 2022 | 32.83 | 33.18 | 32.59 | 32.97 | 833,859 | +0.16(+0.48%) |
Jun 23, 2022 | 33.48 | 33.63 | 32.31 | 32.81 | 1,121,628 | -0.74(-2.21%) |
Jun 22, 2022 | 33.11 | 33.74 | 32.83 | 33.55 | 760,323 | +0.22(+0.66%) |
Jun 21, 2022 | 33.91 | 34.34 | 32.79 | 33.33 | 2,191,015 | -0.42(-1.24%) |
Jun 17, 2022 | 33.32 | 33.83 | 33.10 | 33.75 | 904,912 | +0.36(+1.09%) |
Jun 16, 2022 | 33.91 | 33.92 | 32.90 | 33.39 | 1,281,600 | -0.77(-2.25%) |
Jun 15, 2022 | 34.05 | 34.36 | 33.80 | 34.16 | 963,405 | +0.24(+0.71%) |
Jun 14, 2022 | 34.39 | 34.45 | 33.63 | 33.92 | 1,457,450 | -0.47(-1.36%) |
Jun 13, 2022 | 34.68 | 34.83 | 34.25 | 34.38 | 1,639,693 | -0.74(-2.11%) |
Jun 10, 2022 | 35.24 | 35.35 | 34.63 | 35.12 | 976,808 | -0.16(-0.45%) |
Jun 09, 2022 | 35.66 | 35.98 | 35.21 | 35.28 | 991,747 | -0.32(-0.90%) |
Jun 08, 2022 | 35.17 | 35.75 | 34.81 | 35.60 | 1,216,108 | +0.46(+1.31%) |
Jun 07, 2022 | 34.80 | 35.18 | 34.68 | 35.14 | 448,270 | +0.19(+0.55%) |
Jun 06, 2022 | 35.09 | 35.24 | 34.81 | 34.95 | 515,717 | -0.16(-0.45%) |
Jun 03, 2022 | 35.02 | 35.16 | 34.74 | 35.11 | 382,194 | -0.15(-0.43%) |
Jun 02, 2022 | 34.98 | 35.28 | 34.66 | 35.26 | 550,522 | +0.22(+0.63%) |
Jun 01, 2022 | 35.42 | 35.42 | 34.63 | 35.04 | 629,343 | -0.14(-0.39%) |
May 31, 2022 | 35.52 | 35.62 | 34.80 | 35.18 | 691,568 | -0.40(-1.12%) |
May 27, 2022 | 35.36 | 35.62 | 35.11 | 35.57 | 516,809 | +0.45(+1.27%) |
May 26, 2022 | 35.49 | 35.67 | 35.05 | 35.13 | 689,217 | -0.05(-0.16%) |
May 25, 2022 | 35.11 | 35.40 | 34.96 | 35.18 | 402,945 | +0.03(+0.08%) |
May 24, 2022 | 35.00 | 35.30 | 34.42 | 35.16 | 613,153 | -0.03(-0.10%) |
May 23, 2022 | 34.78 | 35.24 | 34.26 | 35.19 | 1,019,104 | +0.55(+1.60%) |
May 20, 2022 | 35.73 | 35.73 | 34.35 | 34.63 | 1,338,710 | -0.65(-1.84%) |
May 19, 2022 | 35.83 | 35.83 | 35.06 | 35.29 | 1,713,448 | -0.69(-1.92%) |
May 18, 2022 | 36.63 | 36.66 | 35.80 | 35.98 | 1,408,719 | -0.65(-1.78%) |
May 17, 2022 | 36.28 | 36.64 | 36.10 | 36.63 | 1,219,877 | +0.52(+1.44%) |
May 16, 2022 | 36.10 | 36.25 | 35.73 | 36.11 | 1,255,887 | +0.44(+1.24%) |
May 13, 2022 | 35.32 | 35.96 | 35.10 | 35.67 | 1,003,445 | +0.66(+1.89%) |
May 12, 2022 | 35.08 | 35.25 | 34.64 | 35.01 | 981,217 | -0.27(-0.77%) |
May 11, 2022 | 35.20 | 35.68 | 35.00 | 35.28 | 748,868 | +0.30(+0.87%) |
May 10, 2022 | 35.31 | 35.73 | 34.74 | 34.97 | 1,007,692 | +0.26(+0.76%) |
May 09, 2022 | 35.81 | 36.00 | 34.65 | 34.71 | 1,172,756 | -1.33(-3.70%) |
May 06, 2022 | 35.63 | 36.29 | 35.41 | 36.04 | 980,959 | +0.80(+2.27%) |
May 05, 2022 | 35.63 | 35.66 | 34.75 | 35.25 | 490,110 | -0.23(-0.65%) |
May 04, 2022 | 35.44 | 35.67 | 34.94 | 35.48 | 556,625 | +0.28(+0.81%) |
May 03, 2022 | 34.95 | 35.38 | 34.93 | 35.19 | 369,134 | +0.28(+0.81%) |
May 02, 2022 | 34.81 | 35.34 | 34.58 | 34.91 | 625,223 | +0.17(+0.49%) |
Apr 29, 2022 | 35.34 | 35.43 | 34.69 | 34.74 | 627,885 | -0.63(-1.79%) |
Apr 28, 2022 | 35.19 | 35.47 | 34.58 | 35.37 | 649,593 | +0.49(+1.40%) |
Apr 27, 2022 | 34.79 | 35.13 | 34.69 | 34.88 | 401,972 | +0.19(+0.55%) |
Apr 26, 2022 | 35.04 | 35.09 | 34.51 | 34.69 | 543,022 | -0.46(-1.30%) |
Apr 25, 2022 | 34.58 | 35.23 | 34.51 | 35.15 | 486,300 | +0.27(+0.78%) |
Apr 22, 2022 | 35.30 | 35.36 | 34.72 | 34.88 | 498,490 | -0.32(-0.92%) |
Apr 21, 2022 | 35.63 | 35.90 | 35.12 | 35.20 | 439,991 | -0.30(-0.85%) |
Apr 20, 2022 | 35.65 | 35.84 | 35.50 | 35.50 | 354,903 | -0.11(-0.30%) |
Apr 19, 2022 | 35.57 | 35.74 | 35.44 | 35.61 | 326,392 | +0.16(+0.45%) |
Apr 18, 2022 | 35.16 | 35.54 | 35.05 | 35.45 | 396,353 | +0.26(+0.75%) |
Apr 14, 2022 | 35.27 | 35.60 | 35.14 | 35.19 | 416,447 | -0.03(-0.09%) |
Apr 13, 2022 | 34.81 | 35.25 | 34.76 | 35.22 | 260,611 | +0.42(+1.19%) |
Apr 12, 2022 | 34.78 | 35.11 | 34.70 | 34.80 | 307,957 | +0.04(+0.11%) |
Apr 11, 2022 | 35.09 | 35.23 | 34.69 | 34.76 | 417,902 | -0.36(-1.01%) |
Apr 08, 2022 | 34.84 | 35.24 | 34.78 | 35.12 | 321,358 | +0.34(+0.99%) |
Apr 07, 2022 | 34.96 | 34.97 | 34.48 | 34.78 | 705,688 | -0.21(-0.60%) |
Apr 06, 2022 | 35.16 | 35.24 | 34.78 | 34.99 | 466,918 | -0.20(-0.56%) |
Apr 05, 2022 | 34.97 | 35.24 | 34.84 | 35.19 | 603,254 | +0.34(+0.97%) |
Apr 04, 2022 | 34.97 | 35.04 | 34.68 | 34.85 | 417,005 | -0.13(-0.36%) |