Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.26 | 38.36 | 36.60 | 38.36 | 160,237 | +0.62(+1.64%) |
Jun 29, 2022 | 38.14 | 38.14 | 37.46 | 37.74 | 121,013 | -0.32(-0.84%) |
Jun 28, 2022 | 38.76 | 39.31 | 38.04 | 38.06 | 151,034 | -0.45(-1.18%) |
Jun 27, 2022 | 38.32 | 38.68 | 37.37 | 38.51 | 131,527 | +0.40(+1.04%) |
Jun 24, 2022 | 36.41 | 38.12 | 36.41 | 38.12 | 623,137 | +1.78(+4.90%) |
Jun 23, 2022 | 35.71 | 36.35 | 35.38 | 36.34 | 141,503 | +0.66(+1.84%) |
Jun 22, 2022 | 35.80 | 36.39 | 35.31 | 35.68 | 168,576 | -0.83(-2.28%) |
Jun 21, 2022 | 35.17 | 36.53 | 34.96 | 36.51 | 124,442 | +2.03(+5.89%) |
Jun 17, 2022 | 34.92 | 35.17 | 34.30 | 34.48 | 241,675 | -0.33(-0.94%) |
Jun 16, 2022 | 36.61 | 36.61 | 34.53 | 34.81 | 137,877 | -2.32(-6.25%) |
Jun 15, 2022 | 36.76 | 37.55 | 36.68 | 37.13 | 192,725 | +0.45(+1.24%) |
Jun 14, 2022 | 36.08 | 36.76 | 35.94 | 36.67 | 128,035 | +0.55(+1.53%) |
Jun 13, 2022 | 37.60 | 37.60 | 35.88 | 36.12 | 186,537 | -2.16(-5.64%) |
Jun 10, 2022 | 38.95 | 38.95 | 37.83 | 38.28 | 160,795 | -1.31(-3.30%) |
Jun 09, 2022 | 39.33 | 39.98 | 38.80 | 39.59 | 144,006 | -0.17(-0.44%) |
Jun 08, 2022 | 40.35 | 40.51 | 39.59 | 39.76 | 93,992 | -0.76(-1.89%) |
Jun 07, 2022 | 39.65 | 40.57 | 39.65 | 40.52 | 72,420 | +0.50(+1.26%) |
Jun 06, 2022 | 39.60 | 40.21 | 38.91 | 40.02 | 90,963 | +0.71(+1.80%) |
Jun 03, 2022 | 39.96 | 39.98 | 39.12 | 39.32 | 73,807 | -0.93(-2.31%) |
Jun 02, 2022 | 39.61 | 40.38 | 39.57 | 40.24 | 79,141 | +0.71(+1.79%) |
Jun 01, 2022 | 39.37 | 39.87 | 38.70 | 39.54 | 87,386 | +0.48(+1.24%) |
May 31, 2022 | 38.91 | 39.44 | 38.24 | 39.05 | 223,357 | -0.05(-0.12%) |
May 27, 2022 | 38.80 | 39.43 | 38.74 | 39.10 | 96,932 | +0.36(+0.92%) |
May 26, 2022 | 38.28 | 39.25 | 38.14 | 38.74 | 77,720 | +0.86(+2.27%) |
May 25, 2022 | 37.17 | 38.44 | 37.17 | 37.88 | 118,777 | +0.35(+0.93%) |
May 24, 2022 | 37.80 | 37.84 | 36.76 | 37.54 | 92,795 | +0.09(+0.23%) |
May 23, 2022 | 37.48 | 38.05 | 36.88 | 37.45 | 106,431 | +0.37(+0.99%) |
May 20, 2022 | 37.45 | 37.57 | 36.12 | 37.08 | 101,031 | -0.16(-0.44%) |
May 19, 2022 | 37.11 | 37.88 | 36.55 | 37.25 | 121,899 | -0.17(-0.47%) |
May 18, 2022 | 38.83 | 38.92 | 37.25 | 37.42 | 94,366 | -1.93(-4.89%) |
May 17, 2022 | 38.67 | 39.50 | 38.54 | 39.34 | 96,175 | +1.11(+2.91%) |
May 16, 2022 | 38.10 | 38.75 | 37.90 | 38.23 | 214,416 | +0.00(+0.00%) |
May 13, 2022 | 38.60 | 39.23 | 38.20 | 38.23 | 77,198 | +0.03(+0.08%) |
May 12, 2022 | 37.84 | 38.70 | 37.35 | 38.20 | 128,551 | +0.48(+1.28%) |
May 11, 2022 | 38.30 | 39.37 | 37.63 | 37.72 | 219,700 | -0.29(-0.76%) |
May 10, 2022 | 38.92 | 39.63 | 37.87 | 38.01 | 272,235 | -0.75(-1.95%) |
May 09, 2022 | 39.34 | 39.47 | 38.21 | 38.76 | 177,123 | -1.19(-2.98%) |
May 06, 2022 | 39.98 | 40.17 | 38.91 | 39.95 | 116,151 | -0.07(-0.19%) |
May 05, 2022 | 41.30 | 41.44 | 39.44 | 40.03 | 88,676 | -1.78(-4.27%) |
May 04, 2022 | 40.66 | 42.04 | 40.11 | 41.81 | 144,981 | +1.71(+4.26%) |
May 03, 2022 | 40.50 | 40.56 | 39.62 | 40.11 | 144,315 | -0.56(-1.38%) |
May 02, 2022 | 41.53 | 42.50 | 39.86 | 40.67 | 145,255 | -0.71(-1.73%) |
Apr 29, 2022 | 42.76 | 43.03 | 40.88 | 41.38 | 200,124 | -1.91(-4.41%) |
Apr 28, 2022 | 47.88 | 47.88 | 42.80 | 43.29 | 294,156 | -3.62(-7.71%) |
Apr 27, 2022 | 46.82 | 47.38 | 46.61 | 46.91 | 118,581 | +0.14(+0.29%) |
Apr 26, 2022 | 47.70 | 48.64 | 46.61 | 46.77 | 83,365 | -1.21(-2.51%) |
Apr 25, 2022 | 47.32 | 48.04 | 46.65 | 47.98 | 124,799 | +0.14(+0.28%) |
Apr 22, 2022 | 50.19 | 50.24 | 47.67 | 47.84 | 383,292 | -2.59(-5.13%) |
Apr 21, 2022 | 51.40 | 51.79 | 50.19 | 50.43 | 59,701 | -0.69(-1.36%) |
Apr 20, 2022 | 51.56 | 52.05 | 50.85 | 51.12 | 85,339 | -0.14(-0.28%) |
Apr 19, 2022 | 50.22 | 51.74 | 50.22 | 51.27 | 71,251 | +0.90(+1.78%) |
Apr 18, 2022 | 49.98 | 50.80 | 49.80 | 50.37 | 55,066 | +0.32(+0.64%) |
Apr 14, 2022 | 50.45 | 50.77 | 49.96 | 50.05 | 76,998 | -0.12(-0.23%) |
Apr 13, 2022 | 49.68 | 50.37 | 49.22 | 50.17 | 79,488 | +0.45(+0.91%) |
Apr 12, 2022 | 49.50 | 50.24 | 49.47 | 49.72 | 63,948 | +0.63(+1.28%) |
Apr 11, 2022 | 49.65 | 49.81 | 49.04 | 49.09 | 51,686 | -0.71(-1.43%) |
Apr 08, 2022 | 49.69 | 50.62 | 49.58 | 49.80 | 96,158 | +0.01(+0.02%) |
Apr 07, 2022 | 49.29 | 50.17 | 49.06 | 49.79 | 71,166 | +0.48(+0.98%) |
Apr 06, 2022 | 50.65 | 50.93 | 49.13 | 49.31 | 107,033 | -1.46(-2.87%) |
Apr 05, 2022 | 50.41 | 51.30 | 50.17 | 50.77 | 116,035 | +0.28(+0.55%) |
Apr 04, 2022 | 50.55 | 50.66 | 49.05 | 50.49 | 112,496 | -0.15(-0.30%) |