Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.43 | 41.80 | 41.10 | 41.77 | 74,684 | +0.23(+0.57%) |
Jun 29, 2022 | 41.42 | 41.59 | 41.25 | 41.53 | 67,383 | -0.36(-0.86%) |
Jun 28, 2022 | 42.57 | 42.80 | 41.82 | 41.89 | 176,019 | -0.23(-0.53%) |
Jun 27, 2022 | 42.51 | 42.63 | 42.06 | 42.12 | 49,503 | +0.08(+0.19%) |
Jun 24, 2022 | 41.60 | 42.09 | 41.60 | 42.04 | 70,425 | +1.30(+3.20%) |
Jun 23, 2022 | 40.55 | 40.98 | 40.26 | 40.74 | 83,453 | +0.82(+2.05%) |
Jun 22, 2022 | 39.86 | 40.22 | 39.75 | 39.92 | 68,222 | -0.65(-1.61%) |
Jun 21, 2022 | 40.37 | 40.73 | 40.24 | 40.57 | 114,934 | +0.96(+2.43%) |
Jun 17, 2022 | 40.17 | 40.33 | 39.24 | 39.61 | 48,063 | +0.80(+2.06%) |
Jun 16, 2022 | 38.92 | 38.99 | 38.48 | 38.81 | 61,107 | -1.35(-3.37%) |
Jun 15, 2022 | 39.81 | 40.32 | 39.49 | 40.16 | 89,629 | +1.04(+2.66%) |
Jun 14, 2022 | 38.60 | 39.40 | 38.60 | 39.12 | 146,987 | +1.15(+3.03%) |
Jun 13, 2022 | 38.72 | 38.91 | 37.81 | 37.97 | 74,629 | -1.72(-4.34%) |
Jun 10, 2022 | 40.07 | 40.33 | 39.50 | 39.70 | 60,936 | +0.20(+0.52%) |
Jun 09, 2022 | 40.46 | 40.46 | 39.49 | 39.49 | 235,107 | -1.82(-4.41%) |
Jun 08, 2022 | 40.53 | 41.45 | 40.46 | 41.31 | 2,336,152 | +1.36(+3.41%) |
Jun 07, 2022 | 39.09 | 39.99 | 39.09 | 39.95 | 146,942 | +0.86(+2.19%) |
Jun 06, 2022 | 39.40 | 39.72 | 39.04 | 39.09 | 57,673 | +1.17(+3.08%) |
Jun 03, 2022 | 38.29 | 38.36 | 37.87 | 37.92 | 61,792 | -0.63(-1.64%) |
Jun 02, 2022 | 37.65 | 38.61 | 37.65 | 38.56 | 39,636 | +1.25(+3.34%) |
Jun 01, 2022 | 37.94 | 37.94 | 37.12 | 37.31 | 194,216 | -0.41(-1.08%) |
May 31, 2022 | 38.10 | 38.21 | 37.66 | 37.72 | 77,430 | +1.45(+4.00%) |
May 27, 2022 | 36.24 | 36.35 | 35.82 | 36.27 | 66,928 | +0.22(+0.62%) |
May 26, 2022 | 34.95 | 36.19 | 34.95 | 36.04 | 89,486 | +1.10(+3.15%) |
May 25, 2022 | 34.68 | 35.03 | 34.60 | 34.94 | 33,292 | +0.31(+0.90%) |
May 24, 2022 | 35.38 | 35.38 | 34.44 | 34.63 | 62,376 | -1.57(-4.33%) |
May 23, 2022 | 36.21 | 36.27 | 35.96 | 36.20 | 40,798 | +0.02(+0.05%) |
May 20, 2022 | 36.71 | 36.88 | 35.74 | 36.18 | 73,951 | +0.01(+0.03%) |
May 19, 2022 | 35.42 | 36.35 | 35.32 | 36.17 | 461,432 | +1.11(+3.17%) |
May 18, 2022 | 35.62 | 35.92 | 35.00 | 35.06 | 63,988 | -1.06(-2.94%) |
May 17, 2022 | 36.34 | 36.54 | 35.72 | 36.12 | 91,680 | +1.24(+3.55%) |
May 16, 2022 | 34.84 | 35.18 | 34.71 | 34.89 | 93,183 | -0.23(-0.65%) |
May 13, 2022 | 34.21 | 35.12 | 34.21 | 35.11 | 82,647 | +1.36(+4.02%) |
May 12, 2022 | 33.57 | 34.21 | 33.20 | 33.76 | 86,260 | +0.08(+0.23%) |
May 11, 2022 | 34.39 | 34.75 | 33.61 | 33.68 | 117,989 | +0.18(+0.52%) |
May 10, 2022 | 33.94 | 33.94 | 33.11 | 33.50 | 132,017 | +0.54(+1.62%) |
May 09, 2022 | 33.40 | 33.85 | 32.92 | 32.97 | 101,614 | -1.26(-3.67%) |
May 06, 2022 | 34.75 | 34.80 | 34.09 | 34.22 | 85,270 | -0.98(-2.79%) |
May 05, 2022 | 36.08 | 36.20 | 34.98 | 35.21 | 101,738 | -1.91(-5.14%) |
May 04, 2022 | 36.22 | 37.18 | 36.01 | 37.12 | 92,632 | +0.15(+0.40%) |
May 03, 2022 | 37.01 | 37.14 | 36.75 | 36.97 | 74,664 | +0.40(+1.09%) |
May 02, 2022 | 36.15 | 36.61 | 35.88 | 36.57 | 112,266 | +0.32(+0.89%) |
Apr 29, 2022 | 37.11 | 37.31 | 36.25 | 36.25 | 120,399 | +1.41(+4.05%) |
Apr 28, 2022 | 34.80 | 34.88 | 34.20 | 34.84 | 185,278 | +0.15(+0.42%) |
Apr 27, 2022 | 34.31 | 35.02 | 34.31 | 34.69 | 122,756 | +1.41(+4.24%) |
Apr 26, 2022 | 33.84 | 33.84 | 33.26 | 33.28 | 112,128 | -0.66(-1.95%) |
Apr 25, 2022 | 33.35 | 33.96 | 33.13 | 33.94 | 199,755 | -0.84(-2.41%) |
Apr 22, 2022 | 35.02 | 35.61 | 34.71 | 34.78 | 151,833 | +0.22(+0.65%) |
Apr 21, 2022 | 35.55 | 35.72 | 34.49 | 34.55 | 128,524 | -1.50(-4.16%) |
Apr 20, 2022 | 36.91 | 36.91 | 36.04 | 36.05 | 59,277 | -1.24(-3.32%) |
Apr 19, 2022 | 36.98 | 37.33 | 36.70 | 37.29 | 45,209 | -0.38(-1.01%) |
Apr 18, 2022 | 37.59 | 37.84 | 37.28 | 37.67 | 74,636 | -0.17(-0.44%) |
Apr 14, 2022 | 38.27 | 38.29 | 37.77 | 37.84 | 102,966 | -0.54(-1.40%) |
Apr 13, 2022 | 37.78 | 38.44 | 37.75 | 38.37 | 104,042 | +0.59(+1.57%) |
Apr 12, 2022 | 38.50 | 38.50 | 37.78 | 37.78 | 77,925 | +0.02(+0.05%) |
Apr 11, 2022 | 37.85 | 38.22 | 37.64 | 37.76 | 115,052 | -1.03(-2.66%) |
Apr 08, 2022 | 38.87 | 39.12 | 38.67 | 38.79 | 59,798 | -0.12(-0.30%) |
Apr 07, 2022 | 39.28 | 39.34 | 38.65 | 38.91 | 57,212 | -0.66(-1.67%) |
Apr 06, 2022 | 39.91 | 39.91 | 39.36 | 39.57 | 78,873 | -0.83(-2.05%) |
Apr 05, 2022 | 41.41 | 41.41 | 40.36 | 40.40 | 94,647 | -1.21(-2.90%) |
Apr 04, 2022 | 41.06 | 41.65 | 40.90 | 41.60 | 103,826 | +1.37(+3.41%) |