Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.97 | 38.29 | 37.53 | 37.95 | 1,378,349 | -0.37(-0.98%) |
Jun 29, 2022 | 38.29 | 38.54 | 38.03 | 38.33 | 995,186 | -0.07(-0.19%) |
Jun 28, 2022 | 38.93 | 39.33 | 38.34 | 38.40 | 1,256,520 | -0.49(-1.25%) |
Jun 27, 2022 | 39.29 | 39.54 | 38.51 | 38.89 | 1,549,940 | +0.34(+0.87%) |
Jun 24, 2022 | 38.03 | 38.78 | 37.46 | 38.55 | 2,016,278 | +0.84(+2.23%) |
Jun 23, 2022 | 37.19 | 38.04 | 37.14 | 37.71 | 2,145,990 | +0.59(+1.59%) |
Jun 22, 2022 | 36.47 | 37.49 | 36.45 | 37.12 | 1,432,938 | +0.43(+1.17%) |
Jun 21, 2022 | 36.75 | 37.15 | 36.28 | 36.69 | 1,393,611 | +0.36(+0.98%) |
Jun 17, 2022 | 35.27 | 37.19 | 35.13 | 36.33 | 3,751,533 | +1.41(+4.05%) |
Jun 16, 2022 | 34.59 | 35.09 | 34.49 | 34.92 | 1,410,674 | -0.24(-0.69%) |
Jun 15, 2022 | 34.33 | 35.51 | 34.33 | 35.17 | 1,124,179 | +0.95(+2.79%) |
Jun 14, 2022 | 35.07 | 35.13 | 33.78 | 34.21 | 1,360,868 | -0.71(-2.04%) |
Jun 13, 2022 | 35.85 | 35.85 | 34.71 | 34.92 | 1,150,557 | -1.26(-3.49%) |
Jun 10, 2022 | 37.03 | 37.19 | 36.18 | 36.18 | 1,048,229 | -1.21(-3.23%) |
Jun 09, 2022 | 37.82 | 37.90 | 37.34 | 37.39 | 1,208,632 | -0.43(-1.14%) |
Jun 08, 2022 | 37.15 | 37.83 | 36.98 | 37.82 | 1,222,430 | +0.66(+1.79%) |
Jun 07, 2022 | 36.60 | 37.22 | 36.39 | 37.16 | 946,675 | +0.38(+1.04%) |
Jun 06, 2022 | 37.20 | 37.20 | 36.64 | 36.77 | 704,151 | -0.05(-0.13%) |
Jun 03, 2022 | 37.16 | 37.30 | 36.73 | 36.82 | 643,160 | -0.33(-0.88%) |
Jun 02, 2022 | 37.41 | 37.41 | 36.47 | 37.15 | 931,461 | -0.05(-0.13%) |
Jun 01, 2022 | 37.32 | 37.53 | 36.80 | 37.20 | 1,175,919 | +0.15(+0.40%) |
May 31, 2022 | 37.35 | 37.63 | 36.87 | 37.05 | 2,159,545 | -0.44(-1.17%) |
May 27, 2022 | 37.33 | 37.79 | 37.13 | 37.48 | 1,809,673 | +0.16(+0.42%) |
May 26, 2022 | 36.70 | 37.40 | 36.68 | 37.33 | 1,198,428 | +0.85(+2.32%) |
May 25, 2022 | 35.75 | 36.51 | 35.53 | 36.48 | 1,238,448 | +0.68(+1.90%) |
May 24, 2022 | 35.91 | 36.00 | 35.00 | 35.80 | 1,489,795 | -0.05(-0.13%) |
May 23, 2022 | 35.95 | 36.16 | 35.34 | 35.85 | 1,200,769 | +0.40(+1.13%) |
May 20, 2022 | 35.30 | 35.74 | 34.74 | 35.45 | 1,849,658 | +0.52(+1.49%) |
May 19, 2022 | 34.43 | 35.31 | 34.20 | 34.93 | 1,785,576 | +0.06(+0.16%) |
May 18, 2022 | 35.88 | 36.28 | 34.77 | 34.87 | 3,365,275 | -0.98(-2.72%) |
May 17, 2022 | 35.25 | 36.15 | 35.09 | 35.85 | 2,325,449 | +1.13(+3.27%) |
May 16, 2022 | 34.20 | 34.94 | 33.69 | 34.71 | 2,349,668 | +0.54(+1.58%) |
May 13, 2022 | 32.99 | 34.56 | 32.65 | 34.17 | 3,362,319 | +1.41(+4.31%) |
May 12, 2022 | 30.83 | 33.00 | 30.83 | 32.76 | 2,748,858 | +1.84(+5.95%) |
May 11, 2022 | 30.41 | 32.39 | 30.28 | 30.92 | 3,138,784 | +0.88(+2.94%) |
May 10, 2022 | 29.91 | 30.10 | 29.11 | 30.04 | 2,116,927 | +0.11(+0.37%) |
May 09, 2022 | 29.83 | 30.52 | 29.72 | 29.93 | 2,021,192 | -0.26(-0.86%) |
May 06, 2022 | 29.77 | 30.47 | 29.69 | 30.19 | 1,469,796 | +0.16(+0.53%) |
May 05, 2022 | 30.67 | 30.78 | 29.81 | 30.03 | 1,422,712 | -0.87(-2.83%) |
May 04, 2022 | 30.74 | 31.01 | 30.10 | 30.90 | 1,481,871 | +0.01(+0.03%) |
May 03, 2022 | 31.12 | 31.38 | 30.79 | 30.89 | 1,088,910 | -0.19(-0.60%) |
May 02, 2022 | 31.91 | 32.15 | 30.59 | 31.08 | 1,508,161 | -0.80(-2.51%) |
Apr 29, 2022 | 31.87 | 32.22 | 31.51 | 31.88 | 1,514,743 | -0.18(-0.55%) |
Apr 28, 2022 | 31.72 | 32.20 | 31.06 | 32.06 | 1,720,986 | +0.63(+2.01%) |
Apr 27, 2022 | 31.14 | 31.58 | 30.99 | 31.42 | 1,820,874 | +0.14(+0.45%) |
Apr 26, 2022 | 31.46 | 31.85 | 31.18 | 31.28 | 1,603,867 | -0.33(-1.03%) |
Apr 25, 2022 | 31.19 | 31.65 | 30.39 | 31.61 | 2,071,844 | +0.27(+0.86%) |
Apr 22, 2022 | 32.30 | 32.35 | 31.34 | 31.34 | 1,816,036 | -1.17(-3.60%) |
Apr 21, 2022 | 33.09 | 33.28 | 32.50 | 32.51 | 1,271,500 | -0.49(-1.49%) |
Apr 20, 2022 | 32.78 | 33.93 | 32.59 | 33.00 | 1,744,198 | +0.16(+0.48%) |
Apr 19, 2022 | 32.72 | 33.19 | 32.54 | 32.85 | 1,440,201 | -0.05(-0.14%) |
Apr 18, 2022 | 33.27 | 33.44 | 32.86 | 32.89 | 1,042,284 | -0.55(-1.64%) |
Apr 14, 2022 | 33.38 | 33.76 | 32.79 | 33.44 | 1,280,507 | -0.05(-0.14%) |
Apr 13, 2022 | 33.47 | 33.75 | 33.10 | 33.49 | 1,343,441 | -0.08(-0.25%) |
Apr 12, 2022 | 33.86 | 34.29 | 33.57 | 33.57 | 1,770,033 | -0.56(-1.63%) |
Apr 11, 2022 | 34.14 | 34.40 | 33.97 | 34.13 | 1,790,639 | -0.17(-0.49%) |
Apr 08, 2022 | 34.47 | 34.68 | 34.00 | 34.30 | 1,120,717 | -0.21(-0.62%) |
Apr 07, 2022 | 34.34 | 34.77 | 34.04 | 34.51 | 1,111,267 | +0.32(+0.92%) |
Apr 06, 2022 | 33.54 | 34.30 | 33.17 | 34.19 | 2,050,304 | +0.48(+1.43%) |
Apr 05, 2022 | 34.90 | 35.49 | 33.65 | 33.71 | 2,143,880 | -1.32(-3.77%) |
Apr 04, 2022 | 35.69 | 35.78 | 34.69 | 35.03 | 1,379,262 | -0.59(-1.64%) |