Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.63 | 32.04 | 31.52 | 32.04 | 819 | -0.51(-1.58%) |
Jun 29, 2022 | 32.55 | 32.55 | 32.55 | 32.55 | 237 | -1.80(-5.25%) |
Jun 28, 2022 | 33.54 | 34.36 | 33.54 | 34.36 | 664 | +0.76(+2.26%) |
Jun 27, 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 32 | -0.31(-0.92%) |
Jun 24, 2022 | 33.70 | 33.91 | 33.70 | 33.91 | 149 | +1.00(+3.05%) |
Jun 23, 2022 | 33.30 | 33.30 | 32.91 | 32.91 | 702 | -0.92(-2.72%) |
Jun 22, 2022 | 33.78 | 34.02 | 33.78 | 33.83 | 1,976 | -0.91(-2.62%) |
Jun 21, 2022 | 34.56 | 34.74 | 34.40 | 34.74 | 1,233 | +0.87(+2.56%) |
Jun 17, 2022 | 33.92 | 34.11 | 33.85 | 33.87 | 1,026 | +0.01(+0.02%) |
Jun 16, 2022 | 33.79 | 33.98 | 33.79 | 33.87 | 2,137 | -1.18(-3.36%) |
Jun 15, 2022 | 34.93 | 35.07 | 34.91 | 35.04 | 1,411 | +0.29(+0.85%) |
Jun 14, 2022 | 34.88 | 34.88 | 34.23 | 34.75 | 1,932 | +0.13(+0.37%) |
Jun 13, 2022 | 35.05 | 35.05 | 34.62 | 34.62 | 3,708 | -1.56(-4.32%) |
Jun 10, 2022 | 36.72 | 36.72 | 36.18 | 36.18 | 570 | -1.47(-3.91%) |
Jun 09, 2022 | 37.84 | 37.84 | 37.54 | 37.65 | 1,694 | -0.79(-2.06%) |
Jun 08, 2022 | 38.72 | 38.72 | 38.44 | 38.44 | 4,595 | -0.75(-1.92%) |
Jun 07, 2022 | 39.20 | 39.20 | 39.20 | 39.20 | 142 | +0.34(+0.88%) |
Jun 06, 2022 | 39.10 | 39.10 | 38.86 | 38.86 | 259 | +0.18(+0.46%) |
Jun 03, 2022 | 38.81 | 38.81 | 38.67 | 38.68 | 659 | -0.51(-1.30%) |
Jun 02, 2022 | 38.58 | 39.19 | 38.58 | 39.19 | 1,327 | +1.09(+2.85%) |
Jun 01, 2022 | 37.96 | 38.16 | 37.93 | 38.10 | 1,609 | -0.29(-0.77%) |
May 31, 2022 | 38.57 | 38.77 | 38.40 | 38.40 | 2,789 | -0.38(-0.97%) |
May 27, 2022 | 38.22 | 38.78 | 38.22 | 38.78 | 1,897 | +1.09(+2.90%) |
May 26, 2022 | 37.83 | 38.10 | 37.68 | 37.68 | 7,608 | +0.20(+0.54%) |
May 25, 2022 | 37.13 | 37.48 | 37.13 | 37.48 | 1,002 | -0.15(-0.39%) |
May 24, 2022 | 37.57 | 37.63 | 37.23 | 37.63 | 3,433 | -0.16(-0.42%) |
May 23, 2022 | 37.51 | 37.81 | 37.48 | 37.78 | 1,488 | +0.76(+2.04%) |
May 20, 2022 | 36.70 | 37.03 | 36.55 | 37.03 | 1,358 | +0.44(+1.21%) |
May 19, 2022 | 36.38 | 37.02 | 36.38 | 36.59 | 6,428 | -0.08(-0.23%) |
May 18, 2022 | 36.81 | 36.99 | 36.27 | 36.67 | 9,830 | -0.47(-1.26%) |
May 17, 2022 | 37.06 | 37.20 | 37.04 | 37.14 | 1,679 | +0.55(+1.51%) |
May 16, 2022 | 36.27 | 36.59 | 36.19 | 36.59 | 4,945 | +0.23(+0.63%) |
May 13, 2022 | 36.08 | 36.36 | 35.64 | 36.36 | 16,490 | +1.56(+4.49%) |
May 12, 2022 | 35.27 | 35.57 | 34.68 | 34.79 | 31,993 | -1.19(-3.31%) |
May 11, 2022 | 36.14 | 36.34 | 35.92 | 35.99 | 6,614 | -0.09(-0.24%) |
May 10, 2022 | 36.07 | 36.07 | 35.47 | 36.07 | 1,256 | +0.89(+2.54%) |
May 09, 2022 | 35.67 | 35.69 | 35.17 | 35.18 | 1,116 | -1.09(-3.02%) |
May 06, 2022 | 35.87 | 36.27 | 35.87 | 36.27 | 793 | +0.13(+0.36%) |
May 05, 2022 | 36.08 | 36.54 | 36.08 | 36.15 | 1,179 | -1.23(-3.30%) |
May 04, 2022 | 36.95 | 37.38 | 36.84 | 37.38 | 15,751 | -0.25(-0.66%) |
May 03, 2022 | 37.01 | 37.63 | 37.01 | 37.63 | 1,079 | +1.25(+3.44%) |
May 02, 2022 | 36.99 | 36.99 | 36.38 | 36.38 | 1,079 | -1.38(-3.65%) |
Apr 29, 2022 | 37.62 | 37.91 | 37.20 | 37.76 | 2,744 | +0.35(+0.93%) |
Apr 28, 2022 | 37.57 | 37.57 | 37.41 | 37.41 | 1,560 | +0.05(+0.12%) |
Apr 27, 2022 | 37.07 | 37.36 | 36.66 | 37.36 | 40,320 | +0.84(+2.29%) |
Apr 26, 2022 | 38.19 | 38.19 | 36.52 | 36.52 | 1,203 | -2.31(-5.94%) |
Apr 25, 2022 | 38.15 | 38.83 | 37.80 | 38.83 | 5,592 | +0.20(+0.52%) |
Apr 22, 2022 | 39.52 | 39.52 | 38.63 | 38.63 | 1,724 | -0.96(-2.42%) |
Apr 21, 2022 | 40.37 | 40.37 | 39.58 | 39.58 | 1,359 | +0.23(+0.60%) |
Apr 20, 2022 | 39.18 | 39.35 | 39.09 | 39.35 | 1,055 | +1.02(+2.65%) |
Apr 18, 2022 | 38.33 | 344 | -0.12(-0.32%) | |||
Apr 14, 2022 | 38.54 | 38.54 | 38.24 | 38.46 | 3,339 | -0.48(-1.22%) |
Apr 13, 2022 | 38.33 | 38.93 | 38.33 | 38.93 | 988 | -0.05(-0.12%) |
Apr 12, 2022 | 38.98 | 38.98 | 38.98 | 38.98 | 290 | -0.26(-0.67%) |
Apr 11, 2022 | 39.50 | 39.65 | 38.74 | 39.24 | 2,734 | -0.72(-1.81%) |
Apr 08, 2022 | 39.24 | 39.96 | 39.09 | 39.96 | 1,178 | +0.72(+1.82%) |
Apr 07, 2022 | 38.94 | 39.26 | 38.74 | 39.25 | 1,438 | -0.11(-0.27%) |
Apr 06, 2022 | 38.64 | 39.35 | 38.61 | 39.35 | 8,876 | -0.35(-0.88%) |
Apr 05, 2022 | 40.56 | 40.59 | 39.70 | 39.70 | 941 | -1.22(-2.97%) |
Apr 04, 2022 | 40.87 | 40.92 | 40.82 | 40.92 | 1,086 | +0.43(+1.07%) |