Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.43 | 35.63 | 33.89 | 35.49 | 54,562 | -0.55(-1.53%) |
Jun 29, 2022 | 36.42 | 36.42 | 35.61 | 36.04 | 40,088 | -0.36(-0.99%) |
Jun 28, 2022 | 37.94 | 38.39 | 36.31 | 36.40 | 56,591 | -0.63(-1.69%) |
Jun 27, 2022 | 37.72 | 37.72 | 36.92 | 37.03 | 38,272 | +0.18(+0.49%) |
Jun 24, 2022 | 35.59 | 36.97 | 35.55 | 36.85 | 48,612 | +2.34(+6.79%) |
Jun 23, 2022 | 34.42 | 35.03 | 33.59 | 34.51 | 70,662 | +0.27(+0.80%) |
Jun 22, 2022 | 33.98 | 34.90 | 33.72 | 34.23 | 97,238 | -1.95(-5.40%) |
Jun 21, 2022 | 36.00 | 36.55 | 35.87 | 36.19 | 49,137 | +1.60(+4.64%) |
Jun 17, 2022 | 35.10 | 35.43 | 33.91 | 34.58 | 268,364 | +0.38(+1.11%) |
Jun 16, 2022 | 34.26 | 34.61 | 33.40 | 34.20 | 127,724 | -3.41(-9.05%) |
Jun 15, 2022 | 36.58 | 38.30 | 35.97 | 37.61 | 103,291 | +1.47(+4.07%) |
Jun 14, 2022 | 35.70 | 36.53 | 35.54 | 36.14 | 66,460 | +1.34(+3.84%) |
Jun 13, 2022 | 35.78 | 36.39 | 34.33 | 34.80 | 144,854 | -4.10(-10.53%) |
Jun 10, 2022 | 39.82 | 40.05 | 38.57 | 38.90 | 71,975 | -1.23(-3.07%) |
Jun 09, 2022 | 42.10 | 42.29 | 40.13 | 40.13 | 68,702 | -2.98(-6.91%) |
Jun 08, 2022 | 43.07 | 43.63 | 42.72 | 43.11 | 52,312 | +0.56(+1.32%) |
Jun 07, 2022 | 41.37 | 42.64 | 41.11 | 42.55 | 49,801 | +0.46(+1.08%) |
Jun 06, 2022 | 43.53 | 43.97 | 41.83 | 42.10 | 94,178 | +0.68(+1.65%) |
Jun 03, 2022 | 42.51 | 42.51 | 41.18 | 41.41 | 74,264 | -2.18(-5.00%) |
Jun 02, 2022 | 42.01 | 43.59 | 41.68 | 43.59 | 95,943 | +2.11(+5.08%) |
Jun 01, 2022 | 43.19 | 43.28 | 40.92 | 41.49 | 71,391 | -0.94(-2.21%) |
May 31, 2022 | 43.67 | 43.76 | 42.37 | 42.43 | 116,295 | +1.81(+4.46%) |
May 27, 2022 | 40.05 | 40.68 | 39.87 | 40.62 | 62,081 | +1.30(+3.30%) |
May 26, 2022 | 37.39 | 39.52 | 37.35 | 39.32 | 133,600 | +1.77(+4.72%) |
May 25, 2022 | 36.71 | 37.78 | 36.62 | 37.54 | 32,878 | +0.61(+1.64%) |
May 24, 2022 | 37.29 | 37.31 | 35.97 | 36.94 | 46,084 | -2.11(-5.39%) |
May 23, 2022 | 38.88 | 39.33 | 38.35 | 39.04 | 60,792 | +0.86(+2.26%) |
May 20, 2022 | 39.02 | 39.24 | 36.77 | 38.18 | 67,840 | +0.45(+1.18%) |
May 19, 2022 | 36.36 | 38.17 | 36.36 | 37.73 | 43,294 | +1.64(+4.55%) |
May 18, 2022 | 38.06 | 38.46 | 35.86 | 36.09 | 57,184 | -2.67(-6.88%) |
May 17, 2022 | 39.03 | 39.15 | 38.05 | 38.76 | 75,953 | +2.64(+7.30%) |
May 16, 2022 | 35.86 | 36.58 | 35.65 | 36.12 | 42,482 | -0.40(-1.09%) |
May 13, 2022 | 34.78 | 36.60 | 34.78 | 36.52 | 80,480 | +2.67(+7.90%) |
May 12, 2022 | 33.44 | 34.71 | 32.63 | 33.84 | 89,659 | -0.67(-1.95%) |
May 11, 2022 | 35.81 | 36.71 | 34.40 | 34.52 | 108,109 | -0.71(-2.02%) |
May 10, 2022 | 36.19 | 36.36 | 34.37 | 35.23 | 97,048 | +0.37(+1.06%) |
May 09, 2022 | 36.03 | 36.47 | 34.64 | 34.86 | 165,874 | -3.17(-8.33%) |
May 06, 2022 | 38.60 | 38.79 | 37.31 | 38.03 | 78,820 | -1.67(-4.21%) |
May 05, 2022 | 41.86 | 41.97 | 38.58 | 39.70 | 144,954 | -4.89(-10.98%) |
May 04, 2022 | 41.87 | 44.86 | 41.14 | 44.59 | 118,951 | +1.39(+3.23%) |
May 03, 2022 | 43.00 | 43.39 | 42.67 | 43.20 | 38,969 | +0.89(+2.11%) |
May 02, 2022 | 41.92 | 42.69 | 40.79 | 42.30 | 111,097 | -0.19(-0.45%) |
Apr 29, 2022 | 44.25 | 44.94 | 42.46 | 42.49 | 95,462 | +0.58(+1.38%) |
Apr 28, 2022 | 41.45 | 42.11 | 40.07 | 41.92 | 96,612 | +1.54(+3.81%) |
Apr 27, 2022 | 39.69 | 41.00 | 39.69 | 40.38 | 89,069 | +1.36(+3.48%) |
Apr 26, 2022 | 40.92 | 40.96 | 39.02 | 39.02 | 54,092 | -2.75(-6.58%) |
Apr 25, 2022 | 40.52 | 41.85 | 40.28 | 41.77 | 84,151 | -0.93(-2.18%) |
Apr 22, 2022 | 44.08 | 44.83 | 42.63 | 42.70 | 73,796 | -1.13(-2.58%) |
Apr 21, 2022 | 46.37 | 46.64 | 43.54 | 43.83 | 83,074 | -2.74(-5.89%) |
Apr 20, 2022 | 47.49 | 47.49 | 46.24 | 46.57 | 91,650 | -0.78(-1.64%) |
Apr 19, 2022 | 46.57 | 47.41 | 46.00 | 47.35 | 75,781 | -0.78(-1.62%) |
Apr 18, 2022 | 47.88 | 48.67 | 47.40 | 48.13 | 36,225 | -0.42(-0.86%) |
Apr 14, 2022 | 49.72 | 49.77 | 48.52 | 48.55 | 39,618 | -2.08(-4.10%) |
Apr 13, 2022 | 49.47 | 50.74 | 49.46 | 50.62 | 23,288 | +1.94(+3.99%) |
Apr 12, 2022 | 50.27 | 50.41 | 48.52 | 48.68 | 32,963 | -0.56(-1.14%) |
Apr 11, 2022 | 49.76 | 50.22 | 49.09 | 49.24 | 27,606 | -1.78(-3.49%) |
Apr 08, 2022 | 51.34 | 51.74 | 50.94 | 51.02 | 20,421 | +0.02(+0.05%) |
Apr 07, 2022 | 51.32 | 51.61 | 50.16 | 50.99 | 46,290 | -1.26(-2.41%) |
Apr 06, 2022 | 53.16 | 53.30 | 51.32 | 52.25 | 45,761 | -1.96(-3.62%) |
Apr 05, 2022 | 56.82 | 56.82 | 54.00 | 54.22 | 50,195 | -3.17(-5.52%) |
Apr 04, 2022 | 56.66 | 57.67 | 56.20 | 57.39 | 81,890 | +3.04(+5.60%) |