Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.19 | 34.63 | 33.96 | 34.28 | 26,814 | -0.61(-1.76%) |
Jun 29, 2022 | 35.59 | 35.59 | 34.49 | 34.89 | 13,847 | -0.58(-1.63%) |
Jun 28, 2022 | 36.16 | 36.59 | 35.30 | 35.47 | 16,008 | -0.58(-1.60%) |
Jun 27, 2022 | 36.49 | 36.49 | 35.66 | 36.05 | 15,720 | +0.05(+0.13%) |
Jun 24, 2022 | 35.44 | 36.72 | 35.44 | 36.00 | 100,828 | +0.80(+2.27%) |
Jun 23, 2022 | 34.99 | 35.29 | 34.53 | 35.21 | 17,418 | +0.32(+0.92%) |
Jun 22, 2022 | 34.47 | 35.03 | 34.44 | 34.88 | 16,640 | +0.02(+0.05%) |
Jun 21, 2022 | 36.39 | 36.54 | 34.68 | 34.87 | 41,617 | -1.50(-4.14%) |
Jun 17, 2022 | 34.88 | 36.50 | 34.84 | 36.37 | 77,569 | +1.79(+5.17%) |
Jun 16, 2022 | 36.07 | 36.07 | 34.24 | 34.58 | 35,812 | -2.11(-5.75%) |
Jun 15, 2022 | 36.59 | 37.61 | 36.59 | 36.69 | 38,343 | +0.30(+0.83%) |
Jun 14, 2022 | 35.92 | 36.55 | 35.50 | 36.39 | 24,225 | +0.40(+1.12%) |
Jun 13, 2022 | 36.95 | 37.73 | 35.82 | 35.99 | 30,761 | -1.94(-5.10%) |
Jun 10, 2022 | 39.17 | 39.17 | 37.61 | 37.92 | 26,830 | -1.76(-4.44%) |
Jun 09, 2022 | 39.76 | 40.50 | 39.33 | 39.68 | 27,192 | -0.64(-1.59%) |
Jun 08, 2022 | 41.83 | 41.84 | 40.14 | 40.32 | 29,606 | -1.98(-4.68%) |
Jun 07, 2022 | 42.01 | 42.47 | 41.99 | 42.31 | 15,109 | -0.36(-0.84%) |
Jun 06, 2022 | 43.34 | 43.90 | 42.53 | 42.66 | 22,313 | -0.57(-1.32%) |
Jun 03, 2022 | 44.12 | 44.12 | 43.23 | 43.23 | 14,712 | -1.19(-2.68%) |
Jun 02, 2022 | 43.79 | 45.22 | 43.45 | 44.42 | 32,432 | +0.94(+2.17%) |
Jun 01, 2022 | 43.63 | 43.75 | 42.36 | 43.48 | 47,216 | -0.17(-0.38%) |
May 31, 2022 | 43.05 | 44.25 | 42.68 | 43.64 | 87,458 | +0.20(+0.46%) |
May 27, 2022 | 43.25 | 43.63 | 42.82 | 43.44 | 18,160 | +0.48(+1.11%) |
May 26, 2022 | 41.90 | 43.30 | 41.90 | 42.97 | 24,837 | +1.08(+2.58%) |
May 25, 2022 | 40.71 | 41.97 | 40.54 | 41.88 | 38,665 | +0.74(+1.81%) |
May 24, 2022 | 41.00 | 41.22 | 39.60 | 41.14 | 80,149 | -0.46(-1.10%) |
May 23, 2022 | 40.67 | 41.84 | 40.53 | 41.60 | 36,067 | +1.32(+3.28%) |
May 20, 2022 | 39.84 | 40.47 | 39.05 | 40.28 | 54,026 | +0.83(+2.10%) |
May 19, 2022 | 38.80 | 39.64 | 38.80 | 39.45 | 42,110 | +0.08(+0.21%) |
May 18, 2022 | 39.80 | 39.80 | 38.87 | 39.37 | 54,742 | -0.77(-1.91%) |
May 17, 2022 | 40.21 | 40.75 | 40.03 | 40.13 | 60,319 | +0.51(+1.29%) |
May 16, 2022 | 39.30 | 39.89 | 38.68 | 39.62 | 33,041 | +0.33(+0.83%) |
May 13, 2022 | 39.33 | 39.85 | 38.63 | 39.29 | 80,014 | +0.68(+1.77%) |
May 12, 2022 | 39.19 | 39.19 | 37.98 | 38.61 | 54,876 | -0.86(-2.17%) |
May 11, 2022 | 40.39 | 40.50 | 39.37 | 39.47 | 39,915 | -0.56(-1.39%) |
May 10, 2022 | 41.67 | 42.17 | 39.29 | 40.02 | 60,121 | -1.65(-3.96%) |
May 09, 2022 | 41.73 | 42.19 | 41.02 | 41.67 | 67,295 | -0.44(-1.04%) |
May 06, 2022 | 43.88 | 44.92 | 41.29 | 42.11 | 51,138 | -1.84(-4.19%) |
May 05, 2022 | 43.60 | 44.25 | 42.67 | 43.95 | 97,867 | +0.77(+1.77%) |
May 04, 2022 | 41.02 | 43.38 | 41.01 | 43.18 | 66,974 | +1.97(+4.78%) |
May 03, 2022 | 39.83 | 41.46 | 39.83 | 41.22 | 26,992 | +1.15(+2.87%) |
May 02, 2022 | 39.28 | 40.10 | 39.15 | 40.07 | 40,675 | +0.84(+2.14%) |
Apr 29, 2022 | 40.17 | 40.83 | 39.06 | 39.23 | 36,084 | -1.08(-2.69%) |
Apr 28, 2022 | 39.79 | 40.44 | 38.10 | 40.31 | 70,032 | +1.05(+2.67%) |
Apr 27, 2022 | 39.76 | 39.76 | 38.92 | 39.27 | 43,495 | -0.26(-0.65%) |
Apr 26, 2022 | 40.95 | 40.95 | 39.34 | 39.52 | 59,708 | -1.96(-4.72%) |
Apr 25, 2022 | 40.79 | 41.83 | 40.14 | 41.48 | 37,076 | +0.22(+0.53%) |
Apr 22, 2022 | 41.98 | 41.98 | 40.82 | 41.26 | 43,799 | -0.56(-1.33%) |
Apr 21, 2022 | 44.43 | 44.43 | 41.63 | 41.82 | 65,589 | -2.62(-5.91%) |
Apr 20, 2022 | 44.67 | 45.34 | 44.21 | 44.44 | 32,002 | +0.09(+0.21%) |
Apr 19, 2022 | 43.88 | 44.83 | 43.88 | 44.35 | 28,689 | +0.76(+1.73%) |
Apr 18, 2022 | 43.29 | 43.99 | 43.20 | 43.59 | 43,822 | -0.13(-0.29%) |
Apr 14, 2022 | 44.03 | 44.56 | 43.54 | 43.72 | 64,684 | +0.01(+0.02%) |
Apr 13, 2022 | 43.25 | 44.27 | 43.25 | 43.71 | 42,675 | +0.46(+1.05%) |
Apr 12, 2022 | 43.61 | 43.94 | 43.13 | 43.26 | 26,249 | +0.01(+0.02%) |
Apr 11, 2022 | 43.02 | 43.96 | 42.74 | 43.25 | 65,923 | +0.37(+0.87%) |
Apr 08, 2022 | 42.30 | 43.50 | 42.30 | 42.87 | 24,376 | +0.44(+1.03%) |
Apr 07, 2022 | 43.16 | 43.16 | 41.79 | 42.44 | 20,544 | -0.62(-1.44%) |
Apr 06, 2022 | 42.82 | 43.49 | 42.18 | 43.06 | 52,303 | -0.05(-0.11%) |
Apr 05, 2022 | 43.55 | 43.75 | 42.90 | 43.10 | 27,600 | -0.29(-0.67%) |
Apr 04, 2022 | 44.32 | 44.32 | 43.35 | 43.39 | 39,848 | -0.81(-1.83%) |