Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.10 | 34.00 | 32.66 | 33.45 | 836,955 | -0.40(-1.18%) |
Jun 29, 2022 | 34.40 | 34.40 | 33.69 | 33.85 | 685,752 | -0.33(-0.98%) |
Jun 28, 2022 | 34.56 | 35.01 | 34.11 | 34.18 | 1,134,588 | +0.04(+0.11%) |
Jun 27, 2022 | 34.49 | 34.72 | 33.94 | 34.15 | 565,436 | -0.20(-0.59%) |
Jun 24, 2022 | 33.46 | 34.70 | 33.33 | 34.35 | 1,558,644 | +1.32(+3.99%) |
Jun 23, 2022 | 33.32 | 33.66 | 32.47 | 33.03 | 972,042 | -0.45(-1.33%) |
Jun 22, 2022 | 32.70 | 33.54 | 32.69 | 33.48 | 1,226,769 | +0.33(+1.01%) |
Jun 21, 2022 | 34.02 | 34.02 | 33.12 | 33.15 | 1,047,864 | +0.14(+0.42%) |
Jun 17, 2022 | 32.30 | 33.20 | 32.16 | 33.01 | 2,639,897 | +0.90(+2.80%) |
Jun 16, 2022 | 33.19 | 33.19 | 31.68 | 32.11 | 1,627,020 | -1.88(-5.54%) |
Jun 15, 2022 | 33.91 | 34.77 | 33.66 | 33.99 | 1,316,307 | +0.29(+0.85%) |
Jun 14, 2022 | 33.45 | 34.01 | 33.22 | 33.70 | 1,143,348 | +0.48(+1.44%) |
Jun 13, 2022 | 33.83 | 33.98 | 32.88 | 33.22 | 1,759,476 | -1.59(-4.57%) |
Jun 10, 2022 | 35.46 | 35.90 | 34.66 | 34.81 | 1,126,351 | -1.70(-4.66%) |
Jun 09, 2022 | 37.91 | 37.91 | 36.49 | 36.52 | 1,323,350 | -1.44(-3.80%) |
Jun 08, 2022 | 38.47 | 38.49 | 37.56 | 37.96 | 857,259 | -0.91(-2.34%) |
Jun 07, 2022 | 38.08 | 38.88 | 37.98 | 38.87 | 944,799 | +0.16(+0.40%) |
Jun 06, 2022 | 39.45 | 39.59 | 38.57 | 38.71 | 1,248,700 | -0.23(-0.59%) |
Jun 03, 2022 | 39.31 | 39.45 | 38.76 | 38.94 | 907,129 | -0.66(-1.67%) |
Jun 02, 2022 | 38.68 | 39.64 | 38.15 | 39.60 | 847,921 | +1.08(+2.79%) |
Jun 01, 2022 | 39.39 | 39.52 | 37.72 | 38.53 | 670,807 | -0.68(-1.73%) |
May 31, 2022 | 38.42 | 39.46 | 38.00 | 39.21 | 1,297,394 | +0.30(+0.78%) |
May 27, 2022 | 38.58 | 39.16 | 38.41 | 38.91 | 1,233,839 | +0.32(+0.83%) |
May 26, 2022 | 37.98 | 38.84 | 37.98 | 38.58 | 1,371,540 | +0.97(+2.59%) |
May 25, 2022 | 36.77 | 38.01 | 36.77 | 37.61 | 862,946 | +0.74(+1.99%) |
May 24, 2022 | 37.21 | 37.41 | 36.09 | 36.87 | 1,005,721 | -0.54(-1.45%) |
May 23, 2022 | 37.09 | 37.75 | 36.58 | 37.42 | 843,894 | +1.38(+3.83%) |
May 20, 2022 | 36.37 | 36.73 | 35.05 | 36.04 | 759,381 | -0.14(-0.38%) |
May 19, 2022 | 36.36 | 37.19 | 36.04 | 36.18 | 669,446 | -0.78(-2.11%) |
May 18, 2022 | 37.39 | 37.63 | 36.63 | 36.96 | 997,850 | -0.97(-2.57%) |
May 17, 2022 | 36.97 | 37.99 | 36.86 | 37.93 | 1,212,292 | +1.87(+5.17%) |
May 16, 2022 | 36.61 | 36.84 | 35.56 | 36.06 | 772,749 | -0.57(-1.56%) |
May 13, 2022 | 36.34 | 37.20 | 36.34 | 36.63 | 807,712 | +0.80(+2.23%) |
May 12, 2022 | 35.58 | 36.23 | 34.92 | 35.84 | 1,162,159 | -0.14(-0.38%) |
May 11, 2022 | 37.18 | 37.63 | 35.94 | 35.97 | 949,977 | -0.84(-2.27%) |
May 10, 2022 | 37.47 | 37.73 | 35.88 | 36.81 | 1,296,194 | -0.26(-0.69%) |
May 09, 2022 | 37.52 | 37.83 | 36.82 | 37.07 | 804,232 | -0.98(-2.59%) |
May 06, 2022 | 39.18 | 39.20 | 37.51 | 38.05 | 1,112,661 | -1.29(-3.27%) |
May 05, 2022 | 39.92 | 39.97 | 38.49 | 39.34 | 752,427 | -1.22(-3.01%) |
May 04, 2022 | 39.08 | 40.59 | 38.83 | 40.56 | 872,469 | +1.40(+3.57%) |
May 03, 2022 | 38.93 | 39.49 | 38.39 | 39.16 | 565,878 | +0.46(+1.19%) |
May 02, 2022 | 38.59 | 38.73 | 37.61 | 38.70 | 1,083,862 | +0.51(+1.35%) |
Apr 29, 2022 | 39.64 | 39.98 | 38.07 | 38.19 | 1,115,677 | -1.62(-4.06%) |
Apr 28, 2022 | 40.16 | 40.22 | 38.86 | 39.81 | 1,029,993 | +0.85(+2.17%) |
Apr 27, 2022 | 38.77 | 39.59 | 38.37 | 38.96 | 1,278,155 | +0.19(+0.50%) |
Apr 26, 2022 | 39.79 | 40.28 | 38.66 | 38.77 | 1,475,485 | -1.83(-4.51%) |
Apr 25, 2022 | 40.33 | 40.81 | 38.95 | 40.60 | 1,384,294 | -0.18(-0.45%) |
Apr 22, 2022 | 42.60 | 42.60 | 40.73 | 40.78 | 1,469,048 | -1.54(-3.63%) |
Apr 21, 2022 | 44.53 | 44.68 | 41.95 | 42.32 | 1,302,149 | -1.61(-3.66%) |
Apr 20, 2022 | 44.17 | 44.67 | 43.92 | 43.92 | 1,187,522 | +0.17(+0.40%) |
Apr 19, 2022 | 42.26 | 44.04 | 42.23 | 43.75 | 947,711 | +1.88(+4.48%) |
Apr 18, 2022 | 41.53 | 42.13 | 41.50 | 41.87 | 588,462 | +0.05(+0.11%) |
Apr 14, 2022 | 42.29 | 42.74 | 41.76 | 41.83 | 828,177 | -0.41(-0.98%) |
Apr 13, 2022 | 40.73 | 42.42 | 40.60 | 42.24 | 1,076,861 | +1.08(+2.64%) |
Apr 12, 2022 | 41.70 | 42.35 | 40.89 | 41.16 | 619,958 | -0.51(-1.24%) |
Apr 11, 2022 | 41.57 | 42.67 | 41.49 | 41.67 | 671,205 | +0.10(+0.24%) |
Apr 08, 2022 | 41.46 | 41.99 | 40.87 | 41.57 | 845,204 | +0.37(+0.89%) |
Apr 07, 2022 | 42.10 | 42.10 | 40.57 | 41.20 | 985,813 | -0.70(-1.67%) |
Apr 06, 2022 | 42.84 | 42.96 | 41.51 | 41.90 | 1,295,602 | -1.12(-2.61%) |
Apr 05, 2022 | 43.58 | 43.99 | 42.79 | 43.02 | 1,208,856 | -0.92(-2.09%) |
Apr 04, 2022 | 44.13 | 44.30 | 43.26 | 43.94 | 799,933 | -0.44(-0.99%) |