Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.37 | 35.56 | 32.86 | 35.17 | 36,545 | +0.01(+0.03%) |
Jun 29, 2022 | 35.79 | 36.82 | 34.90 | 35.16 | 39,566 | -0.81(-2.25%) |
Jun 28, 2022 | 36.81 | 37.76 | 35.64 | 35.97 | 38,363 | -0.72(-1.96%) |
Jun 27, 2022 | 36.54 | 37.96 | 36.46 | 36.69 | 37,039 | +0.15(+0.41%) |
Jun 24, 2022 | 34.90 | 36.96 | 34.72 | 36.54 | 178,704 | +2.03(+5.88%) |
Jun 23, 2022 | 34.05 | 35.17 | 33.86 | 34.51 | 49,648 | +0.39(+1.14%) |
Jun 22, 2022 | 33.55 | 35.05 | 33.55 | 34.12 | 36,999 | -0.17(-0.50%) |
Jun 21, 2022 | 34.75 | 35.03 | 33.62 | 34.29 | 45,900 | +0.50(+1.48%) |
Jun 17, 2022 | 32.04 | 34.81 | 32.00 | 33.79 | 75,852 | +1.78(+5.56%) |
Jun 16, 2022 | 33.00 | 33.00 | 31.15 | 32.01 | 49,606 | -1.94(-5.71%) |
Jun 15, 2022 | 34.53 | 34.88 | 33.02 | 33.95 | 31,614 | -0.13(-0.38%) |
Jun 14, 2022 | 34.48 | 35.37 | 33.87 | 34.08 | 30,630 | -0.45(-1.30%) |
Jun 13, 2022 | 35.42 | 35.80 | 34.19 | 34.53 | 46,846 | -2.35(-6.37%) |
Jun 10, 2022 | 36.61 | 37.47 | 35.43 | 36.88 | 44,405 | -0.74(-1.97%) |
Jun 09, 2022 | 37.96 | 39.57 | 37.50 | 37.62 | 45,365 | -0.73(-1.90%) |
Jun 08, 2022 | 39.91 | 39.98 | 38.22 | 38.35 | 43,315 | -1.85(-4.60%) |
Jun 07, 2022 | 38.50 | 40.71 | 37.30 | 40.20 | 36,936 | +1.22(+3.13%) |
Jun 06, 2022 | 39.28 | 39.93 | 38.05 | 38.98 | 45,025 | -0.02(-0.05%) |
Jun 03, 2022 | 37.72 | 39.17 | 37.04 | 39.00 | 48,393 | +0.53(+1.38%) |
Jun 02, 2022 | 37.27 | 38.47 | 36.83 | 38.47 | 26,908 | +1.27(+3.41%) |
Jun 01, 2022 | 38.97 | 38.97 | 36.70 | 37.20 | 42,385 | -1.71(-4.39%) |
May 31, 2022 | 39.19 | 39.66 | 38.04 | 38.91 | 80,826 | -0.78(-1.97%) |
May 27, 2022 | 37.86 | 39.69 | 37.33 | 39.69 | 44,495 | +2.29(+6.12%) |
May 26, 2022 | 35.77 | 37.66 | 35.77 | 37.40 | 43,814 | +1.69(+4.73%) |
May 25, 2022 | 33.99 | 36.22 | 33.02 | 35.71 | 57,780 | +1.65(+4.84%) |
May 24, 2022 | 34.83 | 35.17 | 33.39 | 34.06 | 62,890 | -1.14(-3.24%) |
May 23, 2022 | 35.49 | 35.69 | 33.74 | 35.20 | 54,921 | +0.04(+0.11%) |
May 20, 2022 | 34.98 | 35.41 | 33.65 | 35.16 | 60,705 | +0.52(+1.50%) |
May 19, 2022 | 35.01 | 36.33 | 34.43 | 34.64 | 70,926 | -0.48(-1.37%) |
May 18, 2022 | 34.46 | 36.28 | 34.46 | 35.12 | 48,173 | -0.17(-0.48%) |
May 17, 2022 | 33.50 | 35.55 | 33.50 | 35.29 | 79,076 | +2.74(+8.42%) |
May 16, 2022 | 34.74 | 34.74 | 31.73 | 32.55 | 76,291 | -2.70(-7.66%) |
May 13, 2022 | 35.78 | 37.36 | 34.48 | 35.25 | 86,814 | +0.59(+1.70%) |
May 12, 2022 | 31.09 | 35.00 | 30.83 | 34.66 | 118,957 | +2.68(+8.38%) |
May 11, 2022 | 39.71 | 39.79 | 30.58 | 31.98 | 356,528 | -8.39(-20.78%) |
May 10, 2022 | 41.60 | 42.41 | 39.17 | 40.37 | 56,176 | -0.53(-1.30%) |
May 09, 2022 | 42.49 | 43.34 | 40.49 | 40.90 | 33,317 | -2.56(-5.89%) |
May 06, 2022 | 44.67 | 44.67 | 42.80 | 43.46 | 35,432 | -1.34(-2.99%) |
May 05, 2022 | 46.71 | 46.71 | 43.94 | 44.80 | 39,128 | -2.60(-5.49%) |
May 04, 2022 | 46.65 | 47.59 | 45.41 | 47.40 | 32,316 | +1.05(+2.27%) |
May 03, 2022 | 45.51 | 47.05 | 44.55 | 46.35 | 49,779 | +0.49(+1.07%) |
May 02, 2022 | 43.16 | 46.20 | 43.00 | 45.86 | 69,423 | +2.82(+6.55%) |
Apr 29, 2022 | 44.75 | 45.98 | 42.63 | 43.04 | 47,029 | -2.03(-4.50%) |
Apr 28, 2022 | 44.10 | 45.56 | 43.01 | 45.07 | 57,750 | +1.36(+3.11%) |
Apr 27, 2022 | 43.17 | 44.48 | 42.36 | 43.71 | 72,383 | +0.96(+2.25%) |
Apr 26, 2022 | 44.94 | 45.47 | 42.67 | 42.75 | 38,121 | -2.29(-5.08%) |
Apr 25, 2022 | 43.52 | 45.39 | 43.34 | 45.04 | 80,346 | +0.84(+1.90%) |
Apr 22, 2022 | 44.70 | 45.71 | 43.90 | 44.20 | 53,936 | -1.18(-2.60%) |
Apr 21, 2022 | 47.28 | 47.52 | 44.34 | 45.38 | 48,540 | -1.23(-2.64%) |
Apr 20, 2022 | 48.05 | 48.09 | 46.15 | 46.61 | 46,381 | -1.12(-2.35%) |
Apr 19, 2022 | 45.34 | 48.16 | 44.46 | 47.73 | 59,338 | +2.54(+5.62%) |
Apr 18, 2022 | 43.61 | 45.73 | 43.50 | 45.19 | 52,891 | +1.11(+2.52%) |
Apr 14, 2022 | 46.28 | 46.40 | 43.05 | 44.08 | 148,221 | -2.16(-4.67%) |
Apr 13, 2022 | 45.06 | 46.77 | 45.06 | 46.24 | 34,234 | +0.91(+2.01%) |
Apr 12, 2022 | 46.29 | 48.32 | 44.76 | 45.33 | 67,985 | -0.72(-1.56%) |
Apr 11, 2022 | 46.63 | 47.99 | 45.90 | 46.05 | 48,208 | -0.75(-1.60%) |
Apr 08, 2022 | 47.00 | 48.17 | 45.70 | 46.80 | 52,018 | +0.16(+0.34%) |
Apr 07, 2022 | 47.11 | 47.26 | 45.42 | 46.64 | 48,480 | -0.33(-0.70%) |
Apr 06, 2022 | 50.10 | 50.42 | 46.62 | 46.97 | 90,136 | -4.19(-8.19%) |
Apr 05, 2022 | 52.19 | 52.19 | 51.06 | 51.16 | 69,395 | -0.93(-1.79%) |
Apr 04, 2022 | 51.35 | 53.18 | 50.63 | 52.09 | 59,241 | +0.64(+1.24%) |