Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.06 | 30.58 | 29.48 | 30.24 | 331,381 | -0.27(-0.88%) |
Jun 29, 2022 | 30.38 | 30.59 | 29.66 | 30.51 | 274,396 | +0.07(+0.23%) |
Jun 28, 2022 | 31.05 | 31.40 | 30.36 | 30.44 | 376,024 | -0.57(-1.84%) |
Jun 27, 2022 | 31.14 | 31.30 | 30.52 | 31.01 | 253,752 | +0.11(+0.36%) |
Jun 24, 2022 | 30.06 | 31.36 | 29.74 | 30.90 | 956,050 | +0.92(+3.07%) |
Jun 23, 2022 | 28.88 | 30.03 | 28.85 | 29.98 | 523,684 | +1.02(+3.52%) |
Jun 22, 2022 | 30.00 | 30.59 | 28.89 | 28.96 | 846,696 | -1.29(-4.26%) |
Jun 21, 2022 | 34.00 | 34.23 | 29.51 | 30.25 | 1,608,029 | -4.75(-13.57%) |
Jun 17, 2022 | 34.82 | 35.23 | 33.58 | 35.00 | 1,324,726 | +0.13(+0.37%) |
Jun 16, 2022 | 35.72 | 35.72 | 34.54 | 34.87 | 393,139 | -1.75(-4.78%) |
Jun 15, 2022 | 37.43 | 37.43 | 36.25 | 36.62 | 434,522 | -0.38(-1.03%) |
Jun 14, 2022 | 36.65 | 37.21 | 35.89 | 37.00 | 384,162 | +0.39(+1.07%) |
Jun 13, 2022 | 37.33 | 37.78 | 36.28 | 36.61 | 335,705 | -1.60(-4.19%) |
Jun 10, 2022 | 38.60 | 38.82 | 37.89 | 38.21 | 215,549 | -0.85(-2.18%) |
Jun 09, 2022 | 39.18 | 39.41 | 38.71 | 39.06 | 161,552 | -0.03(-0.08%) |
Jun 08, 2022 | 40.29 | 40.29 | 38.69 | 39.09 | 291,189 | -1.24(-3.07%) |
Jun 07, 2022 | 38.14 | 40.51 | 37.70 | 40.33 | 400,268 | +2.01(+5.25%) |
Jun 06, 2022 | 37.58 | 38.50 | 36.92 | 38.32 | 540,030 | +0.96(+2.57%) |
Jun 03, 2022 | 37.60 | 37.91 | 36.98 | 37.36 | 389,555 | -0.54(-1.42%) |
Jun 02, 2022 | 37.44 | 37.93 | 37.00 | 37.90 | 600,669 | +0.61(+1.64%) |
Jun 01, 2022 | 38.47 | 38.93 | 37.24 | 37.29 | 497,044 | -0.90(-2.36%) |
May 31, 2022 | 38.62 | 38.98 | 37.90 | 38.19 | 526,376 | -0.62(-1.60%) |
May 27, 2022 | 39.16 | 39.79 | 38.28 | 38.81 | 480,550 | -0.25(-0.64%) |
May 26, 2022 | 38.65 | 39.75 | 38.56 | 39.06 | 443,038 | +0.96(+2.52%) |
May 25, 2022 | 37.29 | 38.64 | 36.80 | 38.10 | 333,402 | +0.72(+1.93%) |
May 24, 2022 | 38.66 | 38.74 | 37.10 | 37.38 | 678,959 | -1.56(-4.01%) |
May 23, 2022 | 40.24 | 40.28 | 38.70 | 38.94 | 448,527 | -0.99(-2.48%) |
May 20, 2022 | 40.84 | 41.00 | 38.89 | 39.93 | 481,836 | -0.82(-2.01%) |
May 19, 2022 | 40.04 | 41.73 | 38.67 | 40.75 | 401,019 | +0.20(+0.49%) |
May 18, 2022 | 41.28 | 41.30 | 40.06 | 40.55 | 474,554 | -1.19(-2.85%) |
May 17, 2022 | 41.43 | 42.21 | 41.04 | 41.74 | 302,174 | +0.50(+1.21%) |
May 16, 2022 | 40.98 | 42.03 | 40.77 | 41.24 | 267,173 | -0.01(-0.02%) |
May 13, 2022 | 41.51 | 42.51 | 40.28 | 41.25 | 317,562 | -0.12(-0.29%) |
May 12, 2022 | 41.38 | 42.34 | 40.39 | 41.37 | 400,703 | -0.21(-0.51%) |
May 11, 2022 | 42.40 | 42.88 | 41.27 | 41.58 | 631,056 | -0.86(-2.03%) |
May 10, 2022 | 42.80 | 43.60 | 42.23 | 42.44 | 559,289 | -0.14(-0.33%) |
May 09, 2022 | 44.64 | 44.94 | 42.35 | 42.58 | 541,609 | -2.47(-5.48%) |
May 06, 2022 | 44.86 | 45.76 | 44.28 | 45.05 | 515,050 | -0.12(-0.27%) |
May 05, 2022 | 45.29 | 45.77 | 44.50 | 45.17 | 353,209 | -0.32(-0.70%) |
May 04, 2022 | 44.89 | 46.35 | 43.65 | 45.49 | 582,060 | +1.99(+4.57%) |
May 03, 2022 | 44.27 | 44.34 | 42.71 | 43.50 | 402,719 | -0.70(-1.58%) |
May 02, 2022 | 43.05 | 44.64 | 43.00 | 44.20 | 374,227 | +1.17(+2.72%) |
Apr 29, 2022 | 43.76 | 44.64 | 42.50 | 43.03 | 383,534 | -1.06(-2.40%) |
Apr 28, 2022 | 43.85 | 44.64 | 43.14 | 44.09 | 265,771 | +0.65(+1.50%) |
Apr 27, 2022 | 43.69 | 44.57 | 43.07 | 43.44 | 296,348 | -0.60(-1.36%) |
Apr 26, 2022 | 45.73 | 45.73 | 43.37 | 44.04 | 417,815 | -2.23(-4.82%) |
Apr 25, 2022 | 44.50 | 46.64 | 44.50 | 46.27 | 595,987 | +1.58(+3.54%) |
Apr 22, 2022 | 46.12 | 46.12 | 44.61 | 44.69 | 541,118 | -1.58(-3.41%) |
Apr 21, 2022 | 46.39 | 46.78 | 45.87 | 46.27 | 288,630 | +0.23(+0.50%) |
Apr 20, 2022 | 45.89 | 46.30 | 45.66 | 46.04 | 260,683 | +0.47(+1.03%) |
Apr 19, 2022 | 45.56 | 46.93 | 45.51 | 45.57 | 324,538 | -0.36(-0.78%) |
Apr 18, 2022 | 45.94 | 46.48 | 45.59 | 45.93 | 383,942 | +0.01(+0.02%) |
Apr 14, 2022 | 46.30 | 47.13 | 45.77 | 45.92 | 674,394 | -0.44(-0.95%) |
Apr 13, 2022 | 45.66 | 47.20 | 45.18 | 46.36 | 442,252 | +0.90(+1.98%) |
Apr 12, 2022 | 45.42 | 46.41 | 44.87 | 45.46 | 473,273 | +0.52(+1.16%) |
Apr 11, 2022 | 45.41 | 47.21 | 44.80 | 44.94 | 386,415 | -0.56(-1.23%) |
Apr 08, 2022 | 45.80 | 46.09 | 45.09 | 45.50 | 429,107 | -0.13(-0.28%) |
Apr 07, 2022 | 45.06 | 45.74 | 44.37 | 45.63 | 519,036 | +0.75(+1.67%) |
Apr 06, 2022 | 44.40 | 45.20 | 44.10 | 44.88 | 539,557 | +0.09(+0.20%) |
Apr 05, 2022 | 45.98 | 46.59 | 44.41 | 44.79 | 395,828 | -1.28(-2.78%) |
Apr 04, 2022 | 46.40 | 46.57 | 45.17 | 46.07 | 422,886 | -0.24(-0.52%) |