Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.89 | 36.17 | 35.79 | 36.06 | 28,869 | -0.10(-0.28%) |
Jun 29, 2022 | 36.32 | 36.32 | 36.13 | 36.16 | 14,789 | -0.15(-0.42%) |
Jun 28, 2022 | 36.69 | 36.69 | 36.28 | 36.31 | 89,747 | -0.19(-0.52%) |
Jun 27, 2022 | 36.52 | 36.62 | 36.44 | 36.50 | 17,532 | -0.04(-0.10%) |
Jun 24, 2022 | 36.18 | 36.54 | 36.18 | 36.54 | 9,453 | +0.52(+1.44%) |
Jun 23, 2022 | 36.07 | 36.11 | 35.83 | 36.02 | 45,590 | +0.05(+0.15%) |
Jun 22, 2022 | 35.84 | 36.09 | 35.84 | 35.97 | 68,149 | -0.03(-0.10%) |
Jun 21, 2022 | 35.95 | 36.19 | 35.95 | 36.00 | 58,920 | +0.24(+0.67%) |
Jun 17, 2022 | 35.84 | 35.84 | 35.61 | 35.76 | 34,465 | -0.07(-0.20%) |
Jun 16, 2022 | 35.84 | 35.92 | 35.69 | 35.83 | 41,265 | -0.60(-1.66%) |
Jun 15, 2022 | 36.31 | 36.56 | 36.17 | 36.44 | 4,626 | +0.41(+1.15%) |
Jun 14, 2022 | 36.28 | 36.35 | 35.85 | 36.02 | 38,516 | -0.21(-0.57%) |
Jun 13, 2022 | 36.63 | 36.63 | 36.17 | 36.23 | 21,927 | -1.10(-2.95%) |
Jun 10, 2022 | 37.52 | 37.52 | 37.27 | 37.33 | 23,013 | -0.54(-1.42%) |
Jun 09, 2022 | 38.25 | 38.25 | 37.87 | 37.87 | 10,354 | -0.53(-1.39%) |
Jun 08, 2022 | 38.51 | 38.58 | 38.32 | 38.40 | 16,687 | -0.27(-0.69%) |
Jun 07, 2022 | 38.55 | 38.69 | 38.44 | 38.67 | 4,918 | +0.23(+0.60%) |
Jun 06, 2022 | 38.65 | 38.67 | 38.40 | 38.44 | 50,894 | +0.03(+0.07%) |
Jun 03, 2022 | 38.43 | 38.46 | 38.35 | 38.41 | 19,168 | -0.31(-0.81%) |
Jun 02, 2022 | 38.28 | 38.72 | 38.27 | 38.72 | 21,371 | +0.48(+1.25%) |
Jun 01, 2022 | 38.47 | 38.47 | 38.13 | 38.24 | 27,339 | -0.17(-0.44%) |
May 31, 2022 | 38.46 | 38.57 | 38.36 | 38.41 | 34,109 | -0.22(-0.57%) |
May 27, 2022 | 38.42 | 38.63 | 38.42 | 38.63 | 17,053 | +0.47(+1.24%) |
May 26, 2022 | 37.86 | 38.23 | 37.86 | 38.16 | 19,387 | +0.35(+0.93%) |
May 25, 2022 | 37.71 | 37.84 | 37.60 | 37.81 | 17,445 | +0.22(+0.58%) |
May 24, 2022 | 37.34 | 37.59 | 37.34 | 37.59 | 22,899 | -0.06(-0.15%) |
May 23, 2022 | 37.52 | 37.72 | 37.52 | 37.64 | 18,531 | +0.29(+0.77%) |
May 20, 2022 | 37.33 | 37.36 | 36.98 | 37.36 | 8,293 | +0.08(+0.22%) |
May 19, 2022 | 37.07 | 37.41 | 37.07 | 37.28 | 70,223 | +0.19(+0.52%) |
May 18, 2022 | 37.17 | 37.23 | 37.08 | 37.08 | 5,145 | -0.67(-1.77%) |
May 17, 2022 | 37.67 | 37.78 | 37.59 | 37.75 | 34,571 | +0.42(+1.12%) |
May 16, 2022 | 37.21 | 37.50 | 37.21 | 37.33 | 27,563 | +0.00(+0.01%) |
May 13, 2022 | 37.23 | 37.37 | 37.20 | 37.33 | 9,240 | +0.57(+1.54%) |
May 12, 2022 | 36.63 | 36.98 | 36.57 | 36.77 | 8,734 | -0.08(-0.22%) |
May 11, 2022 | 37.20 | 37.33 | 36.82 | 36.85 | 17,511 | -0.11(-0.30%) |
May 10, 2022 | 37.17 | 37.27 | 36.79 | 36.96 | 34,752 | +0.00(+0.00%) |
May 09, 2022 | 37.36 | 37.36 | 36.86 | 36.96 | 16,902 | -0.78(-2.06%) |
May 06, 2022 | 37.83 | 37.85 | 37.50 | 37.73 | 38,340 | -0.25(-0.65%) |
May 05, 2022 | 38.00 | 38.00 | 37.82 | 37.98 | 7,928 | -0.85(-2.19%) |
May 04, 2022 | 38.26 | 38.83 | 38.04 | 38.83 | 48,234 | +0.61(+1.61%) |
May 03, 2022 | 38.12 | 38.27 | 38.10 | 38.22 | 15,083 | +0.25(+0.65%) |
May 02, 2022 | 37.91 | 38.04 | 37.71 | 37.97 | 16,047 | -0.10(-0.26%) |
Apr 29, 2022 | 38.51 | 38.59 | 38.04 | 38.07 | 8,900 | -0.49(-1.27%) |
Apr 28, 2022 | 38.17 | 38.60 | 38.13 | 38.56 | 5,427 | +0.41(+1.07%) |
Apr 27, 2022 | 38.20 | 38.36 | 38.04 | 38.15 | 15,368 | +0.01(+0.02%) |
Apr 26, 2022 | 38.59 | 38.59 | 38.15 | 38.15 | 9,677 | -0.46(-1.20%) |
Apr 25, 2022 | 38.45 | 38.67 | 38.15 | 38.61 | 21,008 | -0.09(-0.23%) |
Apr 22, 2022 | 39.10 | 39.14 | 38.70 | 38.70 | 19,968 | -0.58(-1.48%) |
Apr 21, 2022 | 39.78 | 39.78 | 39.28 | 39.29 | 16,822 | -0.36(-0.91%) |
Apr 20, 2022 | 39.64 | 39.76 | 39.59 | 39.65 | 5,563 | +0.16(+0.39%) |
Apr 19, 2022 | 39.37 | 39.55 | 39.37 | 39.49 | 21,361 | +0.08(+0.20%) |
Apr 18, 2022 | 39.49 | 39.54 | 39.39 | 39.41 | 7,270 | -0.06(-0.15%) |
Apr 14, 2022 | 39.73 | 39.73 | 39.47 | 39.47 | 6,783 | -0.16(-0.41%) |
Apr 13, 2022 | 39.35 | 39.65 | 39.35 | 39.64 | 5,961 | +0.33(+0.84%) |
Apr 12, 2022 | 39.58 | 39.68 | 39.27 | 39.31 | 59,313 | -0.03(-0.07%) |
Apr 11, 2022 | 39.63 | 39.63 | 39.34 | 39.34 | 32,741 | -0.41(-1.04%) |
Apr 08, 2022 | 39.69 | 39.84 | 39.69 | 39.75 | 6,091 | -0.07(-0.19%) |
Apr 07, 2022 | 39.78 | 39.88 | 39.55 | 39.82 | 5,786 | +0.01(+0.02%) |
Apr 06, 2022 | 39.94 | 39.94 | 39.64 | 39.81 | 10,539 | -0.37(-0.91%) |
Apr 05, 2022 | 40.53 | 40.66 | 40.17 | 40.18 | 50,918 | -0.46(-1.12%) |
Apr 04, 2022 | 40.62 | 40.65 | 40.57 | 40.63 | 3,415 | +0.20(+0.49%) |