Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.86 | 36.69 | 35.45 | 36.38 | 75,879 | -0.14(-0.39%) |
Jun 29, 2022 | 39.62 | 40.45 | 36.07 | 36.53 | 29,268 | -2.68(-6.83%) |
Jun 28, 2022 | 38.89 | 40.51 | 37.94 | 39.21 | 38,957 | +0.95(+2.48%) |
Jun 27, 2022 | 35.81 | 38.78 | 34.63 | 38.26 | 79,344 | +2.00(+5.51%) |
Jun 24, 2022 | 36.05 | 38.37 | 35.87 | 36.26 | 526,084 | +0.72(+2.03%) |
Jun 23, 2022 | 37.39 | 38.34 | 34.74 | 35.54 | 60,730 | -2.11(-5.61%) |
Jun 22, 2022 | 41.37 | 41.63 | 37.64 | 37.65 | 56,291 | -4.89(-11.49%) |
Jun 21, 2022 | 41.88 | 44.34 | 41.02 | 42.54 | 61,166 | +1.12(+2.71%) |
Jun 17, 2022 | 43.64 | 43.64 | 40.72 | 41.41 | 41,003 | -1.39(-3.25%) |
Jun 16, 2022 | 42.80 | 44.37 | 41.61 | 42.81 | 38,459 | -1.02(-2.32%) |
Jun 15, 2022 | 43.50 | 44.69 | 42.26 | 43.82 | 38,391 | +0.84(+1.97%) |
Jun 14, 2022 | 44.37 | 44.93 | 41.16 | 42.98 | 40,162 | -0.60(-1.37%) |
Jun 13, 2022 | 46.99 | 47.27 | 43.00 | 43.58 | 84,562 | -4.89(-10.08%) |
Jun 10, 2022 | 49.44 | 50.78 | 46.68 | 48.46 | 107,080 | -1.40(-2.81%) |
Jun 09, 2022 | 51.49 | 52.27 | 48.32 | 49.86 | 82,394 | -2.64(-5.03%) |
Jun 08, 2022 | 52.33 | 54.54 | 51.62 | 52.50 | 34,007 | +0.67(+1.30%) |
Jun 07, 2022 | 54.92 | 55.30 | 50.73 | 51.83 | 68,714 | -3.72(-6.70%) |
Jun 06, 2022 | 56.01 | 56.59 | 53.91 | 55.56 | 55,265 | +0.96(+1.76%) |
Jun 03, 2022 | 57.58 | 57.58 | 53.77 | 54.60 | 50,542 | -2.69(-4.69%) |
Jun 02, 2022 | 55.78 | 60.66 | 55.30 | 57.28 | 46,885 | +1.51(+2.70%) |
Jun 01, 2022 | 56.03 | 59.52 | 55.17 | 55.78 | 66,947 | +0.39(+0.71%) |
May 31, 2022 | 55.87 | 56.63 | 53.54 | 55.38 | 47,805 | -0.12(-0.22%) |
May 27, 2022 | 55.18 | 57.13 | 55.12 | 55.51 | 31,283 | +1.02(+1.88%) |
May 26, 2022 | 53.56 | 54.96 | 52.18 | 54.48 | 22,961 | +1.64(+3.09%) |
May 25, 2022 | 52.27 | 53.69 | 50.77 | 52.85 | 16,944 | +0.57(+1.10%) |
May 24, 2022 | 51.10 | 53.39 | 50.92 | 52.27 | 41,284 | +0.51(+0.98%) |
May 23, 2022 | 50.53 | 52.27 | 49.67 | 51.77 | 28,142 | +2.05(+4.12%) |
May 20, 2022 | 50.66 | 50.81 | 49.52 | 49.72 | 20,791 | -0.31(-0.61%) |
May 19, 2022 | 50.17 | 51.14 | 49.54 | 50.03 | 20,253 | -0.55(-1.08%) |
May 18, 2022 | 51.05 | 51.08 | 49.51 | 50.57 | 40,673 | -0.03(-0.06%) |
May 17, 2022 | 51.65 | 51.65 | 48.78 | 50.60 | 32,648 | -0.23(-0.45%) |
May 16, 2022 | 49.86 | 54.25 | 49.30 | 50.83 | 46,957 | +0.98(+1.96%) |
May 13, 2022 | 47.68 | 51.48 | 46.96 | 49.85 | 60,198 | +2.10(+4.41%) |
May 12, 2022 | 47.84 | 48.78 | 46.26 | 47.75 | 41,479 | -0.31(-0.64%) |
May 11, 2022 | 44.48 | 48.79 | 44.42 | 48.06 | 60,694 | +4.05(+9.19%) |
May 10, 2022 | 44.18 | 45.51 | 44.00 | 44.01 | 43,711 | +0.27(+0.61%) |
May 09, 2022 | 46.41 | 46.41 | 43.09 | 43.74 | 50,053 | -3.57(-7.54%) |
May 06, 2022 | 46.36 | 47.60 | 44.74 | 47.31 | 30,761 | +1.52(+3.32%) |
May 05, 2022 | 45.65 | 47.28 | 41.76 | 45.79 | 31,295 | -0.87(-1.87%) |
May 04, 2022 | 44.09 | 46.90 | 43.18 | 46.66 | 43,148 | +2.63(+5.97%) |
May 03, 2022 | 41.76 | 44.61 | 41.56 | 44.03 | 20,005 | +2.72(+6.58%) |
May 02, 2022 | 43.63 | 44.57 | 39.59 | 41.31 | 36,782 | -2.76(-6.27%) |
Apr 29, 2022 | 45.17 | 46.38 | 43.88 | 44.08 | 25,938 | -1.58(-3.46%) |
Apr 28, 2022 | 43.06 | 46.02 | 41.99 | 45.65 | 35,765 | +3.16(+7.43%) |
Apr 27, 2022 | 39.76 | 43.45 | 38.87 | 42.50 | 36,420 | +2.45(+6.11%) |
Apr 26, 2022 | 40.39 | 41.97 | 39.88 | 40.05 | 32,445 | +0.37(+0.94%) |
Apr 25, 2022 | 37.69 | 40.58 | 37.01 | 39.68 | 42,488 | +1.42(+3.70%) |
Apr 22, 2022 | 47.37 | 47.37 | 37.42 | 38.26 | 56,676 | -9.21(-19.40%) |
Apr 21, 2022 | 48.13 | 48.60 | 46.97 | 47.47 | 57,567 | +0.01(+0.02%) |
Apr 20, 2022 | 47.67 | 48.66 | 46.86 | 47.46 | 36,273 | +0.24(+0.51%) |
Apr 19, 2022 | 44.10 | 47.28 | 43.75 | 47.22 | 36,064 | +3.13(+7.09%) |
Apr 18, 2022 | 44.45 | 45.17 | 42.70 | 44.10 | 50,951 | -0.38(-0.86%) |
Apr 14, 2022 | 46.54 | 47.09 | 44.00 | 44.48 | 30,525 | -1.91(-4.12%) |
Apr 13, 2022 | 46.76 | 48.97 | 45.99 | 46.39 | 44,900 | +0.05(+0.10%) |
Apr 12, 2022 | 44.69 | 46.56 | 43.80 | 46.34 | 53,627 | +2.13(+4.82%) |
Apr 11, 2022 | 42.55 | 44.86 | 41.66 | 44.21 | 42,179 | +1.84(+4.33%) |
Apr 08, 2022 | 40.92 | 42.37 | 40.90 | 42.37 | 27,565 | +1.84(+4.53%) |
Apr 07, 2022 | 39.26 | 40.64 | 39.06 | 40.54 | 33,890 | +1.43(+3.67%) |
Apr 06, 2022 | 39.71 | 40.03 | 38.40 | 39.10 | 42,526 | -0.66(-1.66%) |
Apr 05, 2022 | 39.22 | 40.17 | 39.05 | 39.76 | 21,988 | +0.59(+1.51%) |
Apr 04, 2022 | 39.05 | 39.60 | 38.36 | 39.17 | 19,552 | +0.26(+0.66%) |