Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.57 | 32.02 | 30.47 | 31.76 | 105,314 | +0.83(+2.69%) |
Jun 29, 2022 | 31.70 | 31.88 | 30.21 | 30.92 | 55,224 | -0.50(-1.60%) |
Jun 28, 2022 | 32.70 | 32.95 | 31.37 | 31.43 | 40,866 | -0.97(-2.99%) |
Jun 27, 2022 | 32.93 | 32.96 | 32.05 | 32.40 | 46,046 | -0.17(-0.54%) |
Jun 24, 2022 | 30.98 | 32.72 | 30.64 | 32.57 | 96,929 | +1.56(+5.03%) |
Jun 23, 2022 | 31.89 | 31.89 | 30.28 | 31.01 | 52,603 | -0.48(-1.54%) |
Jun 22, 2022 | 31.42 | 32.60 | 30.15 | 31.50 | 57,359 | -0.66(-2.05%) |
Jun 21, 2022 | 32.10 | 32.87 | 32.02 | 32.16 | 37,231 | +0.74(+2.34%) |
Jun 17, 2022 | 32.06 | 32.61 | 31.24 | 31.42 | 98,062 | -0.23(-0.73%) |
Jun 16, 2022 | 32.83 | 32.83 | 31.36 | 31.65 | 56,666 | -1.94(-5.77%) |
Jun 15, 2022 | 33.79 | 33.84 | 32.59 | 33.59 | 28,359 | +0.20(+0.61%) |
Jun 14, 2022 | 33.73 | 34.36 | 32.83 | 33.39 | 33,330 | -0.38(-1.12%) |
Jun 13, 2022 | 34.40 | 34.75 | 33.44 | 33.76 | 43,214 | -2.00(-5.58%) |
Jun 10, 2022 | 35.73 | 35.96 | 35.37 | 35.76 | 28,765 | -0.59(-1.63%) |
Jun 09, 2022 | 37.68 | 37.68 | 36.28 | 36.35 | 38,126 | -1.44(-3.82%) |
Jun 08, 2022 | 38.72 | 38.72 | 37.56 | 37.80 | 34,494 | -1.40(-3.56%) |
Jun 07, 2022 | 37.17 | 39.21 | 37.17 | 39.19 | 42,429 | +1.68(+4.47%) |
Jun 06, 2022 | 37.27 | 37.79 | 36.46 | 37.51 | 33,322 | +0.83(+2.27%) |
Jun 03, 2022 | 37.93 | 38.00 | 36.23 | 36.68 | 27,925 | -1.41(-3.71%) |
Jun 02, 2022 | 37.36 | 38.68 | 37.36 | 38.10 | 32,273 | +1.01(+2.72%) |
Jun 01, 2022 | 37.17 | 37.45 | 36.03 | 37.09 | 37,304 | +0.02(+0.05%) |
May 31, 2022 | 37.50 | 37.50 | 36.28 | 37.07 | 43,837 | -0.52(-1.39%) |
May 27, 2022 | 37.72 | 37.81 | 37.33 | 37.59 | 28,918 | +0.05(+0.13%) |
May 26, 2022 | 37.20 | 38.20 | 37.20 | 37.54 | 38,903 | +0.67(+1.83%) |
May 25, 2022 | 36.37 | 37.28 | 36.10 | 36.87 | 29,337 | +0.71(+1.97%) |
May 24, 2022 | 36.59 | 36.59 | 35.32 | 36.16 | 47,114 | -0.93(-2.50%) |
May 23, 2022 | 36.19 | 37.37 | 36.03 | 37.08 | 40,250 | +1.45(+4.06%) |
May 20, 2022 | 36.49 | 36.49 | 35.14 | 35.64 | 33,903 | -0.67(-1.86%) |
May 19, 2022 | 36.36 | 37.24 | 35.92 | 36.31 | 69,990 | -0.41(-1.13%) |
May 18, 2022 | 36.76 | 38.22 | 36.32 | 36.72 | 134,725 | +0.14(+0.40%) |
May 17, 2022 | 35.42 | 36.90 | 35.42 | 36.58 | 62,268 | +2.09(+6.06%) |
May 16, 2022 | 36.30 | 36.98 | 33.97 | 34.49 | 96,997 | -2.02(-5.54%) |
May 13, 2022 | 35.46 | 37.22 | 34.74 | 36.51 | 76,374 | +1.09(+3.07%) |
May 12, 2022 | 34.14 | 35.58 | 33.53 | 35.42 | 81,195 | +0.76(+2.20%) |
May 11, 2022 | 36.66 | 36.66 | 34.44 | 34.66 | 63,485 | -0.29(-0.83%) |
May 10, 2022 | 36.04 | 36.05 | 34.45 | 34.95 | 50,364 | -0.65(-1.81%) |
May 09, 2022 | 35.37 | 35.96 | 34.84 | 35.60 | 48,261 | -0.52(-1.44%) |
May 06, 2022 | 36.71 | 37.70 | 35.90 | 36.12 | 57,466 | -0.94(-2.55%) |
May 05, 2022 | 37.77 | 38.37 | 36.22 | 37.06 | 88,917 | -1.15(-3.00%) |
May 04, 2022 | 36.63 | 38.41 | 36.63 | 38.21 | 59,726 | +1.06(+2.85%) |
May 03, 2022 | 35.30 | 37.52 | 35.11 | 37.15 | 74,995 | +1.78(+5.04%) |
May 02, 2022 | 37.22 | 37.22 | 34.72 | 35.37 | 167,660 | -2.29(-6.09%) |
Apr 29, 2022 | 40.34 | 41.63 | 37.52 | 37.66 | 111,646 | -3.11(-7.63%) |
Apr 28, 2022 | 39.02 | 41.08 | 38.17 | 40.77 | 84,875 | +2.25(+5.85%) |
Apr 27, 2022 | 37.82 | 39.22 | 37.77 | 38.52 | 98,491 | +0.70(+1.86%) |
Apr 26, 2022 | 39.20 | 39.20 | 37.24 | 37.81 | 61,387 | -1.84(-4.64%) |
Apr 25, 2022 | 41.44 | 42.08 | 38.65 | 39.65 | 69,133 | -2.27(-5.42%) |
Apr 22, 2022 | 42.49 | 43.71 | 41.72 | 41.93 | 73,871 | -1.19(-2.77%) |
Apr 21, 2022 | 43.46 | 44.07 | 42.36 | 43.12 | 72,185 | -0.27(-0.62%) |
Apr 20, 2022 | 44.04 | 44.04 | 42.92 | 43.39 | 39,219 | -0.43(-0.99%) |
Apr 19, 2022 | 42.65 | 44.03 | 42.60 | 43.83 | 42,409 | +1.00(+2.34%) |
Apr 18, 2022 | 43.90 | 43.90 | 42.38 | 42.82 | 53,036 | -0.33(-0.76%) |
Apr 14, 2022 | 43.25 | 43.67 | 42.21 | 43.15 | 45,422 | -0.16(-0.38%) |
Apr 13, 2022 | 42.40 | 44.09 | 42.40 | 43.32 | 104,461 | +1.34(+3.19%) |
Apr 12, 2022 | 41.45 | 43.18 | 41.41 | 41.98 | 51,783 | +0.88(+2.13%) |
Apr 11, 2022 | 41.72 | 42.05 | 40.93 | 41.10 | 44,372 | -0.32(-0.77%) |
Apr 08, 2022 | 42.41 | 42.41 | 40.88 | 41.42 | 56,605 | -0.86(-2.03%) |
Apr 07, 2022 | 43.94 | 44.13 | 42.13 | 42.28 | 53,927 | -2.08(-4.69%) |
Apr 06, 2022 | 42.47 | 44.62 | 42.05 | 44.36 | 117,804 | +1.42(+3.30%) |
Apr 05, 2022 | 45.54 | 46.39 | 42.66 | 42.94 | 56,924 | -2.17(-4.81%) |
Apr 04, 2022 | 47.64 | 47.95 | 44.22 | 45.11 | 129,447 | -1.92(-4.08%) |