Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.48 | 35.63 | 35.32 | 35.32 | 127,475 | -0.38(-1.08%) |
Jun 29, 2022 | 35.77 | 35.85 | 35.61 | 35.71 | 24,684 | +0.07(+0.19%) |
Jun 28, 2022 | 36.68 | 36.68 | 35.64 | 35.64 | 3,648 | -0.78(-2.13%) |
Jun 27, 2022 | 36.53 | 36.71 | 36.42 | 36.42 | 4,904 | -0.13(-0.36%) |
Jun 24, 2022 | 36.29 | 36.55 | 36.28 | 36.55 | 9,080 | +0.70(+1.95%) |
Jun 23, 2022 | 35.54 | 35.85 | 35.43 | 35.85 | 6,941 | +0.38(+1.06%) |
Jun 22, 2022 | 35.55 | 35.64 | 35.43 | 35.47 | 67,441 | +0.01(+0.04%) |
Jun 21, 2022 | 35.49 | 35.49 | 35.46 | 35.46 | 431 | +0.59(+1.69%) |
Jun 17, 2022 | 34.59 | 34.99 | 34.48 | 34.87 | 6,798 | +0.47(+1.38%) |
Jun 16, 2022 | 34.50 | 34.51 | 34.39 | 34.40 | 2,320 | -1.14(-3.21%) |
Jun 15, 2022 | 35.16 | 35.77 | 34.94 | 35.54 | 23,470 | +0.66(+1.88%) |
Jun 14, 2022 | 34.90 | 34.91 | 34.76 | 34.88 | 14,886 | +0.07(+0.20%) |
Jun 13, 2022 | 35.16 | 35.16 | 34.72 | 34.81 | 192,511 | -1.26(-3.48%) |
Jun 10, 2022 | 35.99 | 36.21 | 35.99 | 36.07 | 11,925 | -0.85(-2.30%) |
Jun 09, 2022 | 37.46 | 37.60 | 36.90 | 36.92 | 6,548 | -0.56(-1.49%) |
Jun 08, 2022 | 37.75 | 37.75 | 37.41 | 37.48 | 2,992 | -0.17(-0.44%) |
Jun 07, 2022 | 37.38 | 37.65 | 37.38 | 37.65 | 9,638 | +0.17(+0.45%) |
Jun 06, 2022 | 37.45 | 37.50 | 37.37 | 37.48 | 1,040 | +0.10(+0.28%) |
Jun 03, 2022 | 37.71 | 37.71 | 37.30 | 37.37 | 29,749 | -0.57(-1.50%) |
Jun 02, 2022 | 37.40 | 37.94 | 37.40 | 37.94 | 4,477 | +0.61(+1.64%) |
Jun 01, 2022 | 37.59 | 37.59 | 37.21 | 37.33 | 15,880 | -0.15(-0.40%) |
May 31, 2022 | 37.38 | 37.70 | 37.33 | 37.48 | 109,847 | -0.04(-0.09%) |
May 27, 2022 | 37.02 | 37.52 | 37.00 | 37.52 | 5,357 | +0.66(+1.79%) |
May 26, 2022 | 36.65 | 36.86 | 36.65 | 36.86 | 14,424 | +0.66(+1.82%) |
May 25, 2022 | 36.12 | 36.20 | 36.12 | 36.20 | 183 | +0.43(+1.19%) |
May 24, 2022 | 35.87 | 35.90 | 35.54 | 35.77 | 5,645 | -0.60(-1.64%) |
May 23, 2022 | 36.07 | 36.42 | 36.07 | 36.37 | 3,769 | +0.40(+1.11%) |
May 20, 2022 | 35.51 | 35.97 | 35.51 | 35.97 | 1,252 | -0.11(-0.30%) |
May 19, 2022 | 35.86 | 36.24 | 35.86 | 36.08 | 3,091 | +0.06(+0.16%) |
May 18, 2022 | 36.23 | 36.23 | 36.02 | 36.02 | 651 | -1.21(-3.25%) |
May 17, 2022 | 37.04 | 37.39 | 36.87 | 37.23 | 3,412 | +0.54(+1.47%) |
May 16, 2022 | 36.80 | 36.90 | 36.61 | 36.69 | 12,970 | -0.23(-0.61%) |
May 13, 2022 | 36.67 | 36.99 | 36.67 | 36.92 | 16,934 | +0.95(+2.64%) |
May 12, 2022 | 35.89 | 36.32 | 35.51 | 35.97 | 33,674 | -0.12(-0.34%) |
May 11, 2022 | 36.73 | 36.86 | 36.07 | 36.09 | 71,248 | -0.63(-1.71%) |
May 10, 2022 | 36.98 | 37.05 | 36.52 | 36.72 | 46,456 | +0.21(+0.58%) |
May 09, 2022 | 36.81 | 36.81 | 36.51 | 36.51 | 71,984 | -0.96(-2.56%) |
May 06, 2022 | 37.62 | 37.62 | 37.00 | 37.47 | 8,833 | -0.13(-0.36%) |
May 05, 2022 | 37.91 | 37.92 | 37.59 | 37.60 | 3,605 | -1.11(-2.86%) |
May 04, 2022 | 38.15 | 38.85 | 38.09 | 38.71 | 6,243 | +0.61(+1.60%) |
May 03, 2022 | 38.07 | 38.10 | 37.88 | 38.10 | 3,381 | +0.23(+0.61%) |
May 02, 2022 | 37.65 | 37.87 | 37.36 | 37.87 | 15,011 | +0.31(+0.82%) |
Apr 29, 2022 | 38.41 | 38.41 | 37.56 | 37.56 | 3,705 | -0.97(-2.52%) |
Apr 28, 2022 | 38.06 | 38.55 | 38.00 | 38.53 | 5,222 | +0.68(+1.80%) |
Apr 27, 2022 | 37.97 | 38.22 | 37.82 | 37.85 | 47,525 | -0.02(-0.04%) |
Apr 26, 2022 | 38.45 | 38.45 | 37.84 | 37.87 | 14,005 | -0.78(-2.01%) |
Apr 25, 2022 | 38.34 | 38.65 | 38.13 | 38.65 | 7,287 | +0.24(+0.63%) |
Apr 22, 2022 | 39.00 | 39.00 | 38.40 | 38.40 | 12,623 | -0.64(-1.65%) |
Apr 21, 2022 | 39.88 | 39.88 | 39.01 | 39.05 | 37,704 | -0.40(-1.00%) |
Apr 20, 2022 | 39.69 | 39.70 | 39.40 | 39.44 | 4,462 | -0.26(-0.67%) |
Apr 19, 2022 | 39.60 | 39.71 | 39.51 | 39.71 | 4,040 | +0.46(+1.16%) |
Apr 18, 2022 | 39.21 | 39.38 | 39.20 | 39.25 | 8,625 | -0.01(-0.02%) |
Apr 14, 2022 | 39.47 | 39.54 | 39.26 | 39.26 | 27,751 | -0.52(-1.31%) |
Apr 13, 2022 | 39.21 | 39.78 | 39.21 | 39.78 | 4,948 | +0.47(+1.18%) |
Apr 12, 2022 | 39.65 | 39.65 | 39.25 | 39.31 | 7,280 | -0.12(-0.32%) |
Apr 11, 2022 | 39.50 | 39.59 | 39.40 | 39.44 | 29,529 | -0.42(-1.04%) |
Apr 08, 2022 | 39.92 | 40.00 | 39.85 | 39.85 | 7,267 | -0.29(-0.73%) |
Apr 07, 2022 | 40.11 | 40.15 | 39.97 | 40.15 | 2,514 | -0.03(-0.08%) |
Apr 06, 2022 | 40.03 | 40.22 | 40.00 | 40.18 | 4,648 | -0.37(-0.92%) |
Apr 05, 2022 | 41.02 | 41.03 | 40.46 | 40.55 | 9,362 | -0.46(-1.13%) |
Apr 04, 2022 | 40.71 | 41.07 | 40.71 | 41.02 | 9,712 | +0.44(+1.07%) |