Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.12 | 37.27 | 36.02 | 37.00 | 83,055 | +0.33(+0.91%) |
Jun 29, 2022 | 36.89 | 37.04 | 36.53 | 36.67 | 15,660 | -0.93(-2.46%) |
Jun 28, 2022 | 38.44 | 38.67 | 37.50 | 37.60 | 25,480 | -0.59(-1.54%) |
Jun 27, 2022 | 38.06 | 38.45 | 37.89 | 38.18 | 15,630 | +0.40(+1.05%) |
Jun 24, 2022 | 36.84 | 37.79 | 36.84 | 37.79 | 57,576 | +1.12(+3.07%) |
Jun 23, 2022 | 36.92 | 36.92 | 36.27 | 36.66 | 14,746 | -0.19(-0.52%) |
Jun 22, 2022 | 36.46 | 36.94 | 36.46 | 36.85 | 10,215 | -0.18(-0.48%) |
Jun 21, 2022 | 36.85 | 37.34 | 36.46 | 37.03 | 12,827 | +0.57(+1.56%) |
Jun 17, 2022 | 36.03 | 36.69 | 36.03 | 36.47 | 19,132 | +0.35(+0.97%) |
Jun 16, 2022 | 37.57 | 37.57 | 35.97 | 36.12 | 11,178 | -2.30(-5.99%) |
Jun 15, 2022 | 38.40 | 38.82 | 38.07 | 38.42 | 23,178 | +0.40(+1.05%) |
Jun 14, 2022 | 38.08 | 38.25 | 37.72 | 38.02 | 10,519 | -0.04(-0.10%) |
Jun 13, 2022 | 38.71 | 38.79 | 38.06 | 38.06 | 33,753 | -1.77(-4.45%) |
Jun 10, 2022 | 40.34 | 40.34 | 39.56 | 39.83 | 3,621 | -1.23(-2.98%) |
Jun 09, 2022 | 41.37 | 41.46 | 41.06 | 41.06 | 2,378 | -0.39(-0.93%) |
Jun 08, 2022 | 41.69 | 41.81 | 41.43 | 41.44 | 11,868 | -0.60(-1.44%) |
Jun 07, 2022 | 41.42 | 42.06 | 41.30 | 42.05 | 14,955 | +0.29(+0.70%) |
Jun 06, 2022 | 41.52 | 41.78 | 41.52 | 41.75 | 11,022 | +0.88(+2.14%) |
Jun 03, 2022 | 40.73 | 40.93 | 40.67 | 40.88 | 5,201 | -0.12(-0.29%) |
Jun 02, 2022 | 40.36 | 41.07 | 40.36 | 41.00 | 5,500 | +1.02(+2.54%) |
Jun 01, 2022 | 40.25 | 40.26 | 39.54 | 39.98 | 10,455 | -0.18(-0.45%) |
May 31, 2022 | 40.21 | 40.21 | 39.84 | 40.16 | 9,236 | -0.36(-0.89%) |
May 27, 2022 | 39.77 | 40.52 | 39.77 | 40.52 | 9,192 | +1.13(+2.86%) |
May 26, 2022 | 39.44 | 39.73 | 39.38 | 39.39 | 7,605 | +0.66(+1.70%) |
May 25, 2022 | 38.39 | 38.98 | 38.39 | 38.74 | 16,006 | +0.44(+1.16%) |
May 24, 2022 | 37.92 | 38.34 | 37.43 | 38.29 | 13,949 | -0.22(-0.58%) |
May 23, 2022 | 38.27 | 38.62 | 38.08 | 38.52 | 17,629 | +0.56(+1.47%) |
May 20, 2022 | 38.63 | 38.63 | 37.27 | 37.96 | 13,266 | -0.39(-1.01%) |
May 19, 2022 | 37.73 | 38.62 | 37.69 | 38.35 | 17,399 | +0.38(+1.00%) |
May 18, 2022 | 38.33 | 39.14 | 37.88 | 37.97 | 14,305 | -0.72(-1.86%) |
May 17, 2022 | 38.17 | 38.75 | 38.17 | 38.69 | 11,926 | +1.07(+2.85%) |
May 16, 2022 | 37.55 | 37.85 | 37.05 | 37.61 | 12,712 | -0.20(-0.52%) |
May 13, 2022 | 37.47 | 38.07 | 37.47 | 37.81 | 35,140 | +0.69(+1.85%) |
May 12, 2022 | 36.41 | 37.26 | 36.36 | 37.12 | 20,583 | +0.43(+1.16%) |
May 11, 2022 | 37.17 | 37.68 | 36.66 | 36.70 | 12,148 | -0.47(-1.26%) |
May 10, 2022 | 38.05 | 38.05 | 36.67 | 37.16 | 28,393 | -0.45(-1.19%) |
May 09, 2022 | 38.09 | 38.23 | 37.46 | 37.61 | 16,679 | -1.00(-2.60%) |
May 06, 2022 | 38.78 | 39.09 | 38.28 | 38.62 | 53,384 | -0.40(-1.02%) |
May 05, 2022 | 39.82 | 39.85 | 38.61 | 39.01 | 15,763 | -1.16(-2.89%) |
May 04, 2022 | 39.13 | 40.30 | 38.90 | 40.18 | 35,439 | +1.12(+2.87%) |
May 03, 2022 | 38.67 | 39.29 | 38.60 | 39.06 | 26,716 | +0.61(+1.58%) |
May 02, 2022 | 38.17 | 38.58 | 37.59 | 38.45 | 27,442 | +0.27(+0.71%) |
Apr 29, 2022 | 39.22 | 39.24 | 38.08 | 38.18 | 18,832 | -0.96(-2.46%) |
Apr 28, 2022 | 38.84 | 39.28 | 38.24 | 39.14 | 10,095 | +0.53(+1.38%) |
Apr 27, 2022 | 38.76 | 38.97 | 38.34 | 38.61 | 27,891 | +0.04(+0.10%) |
Apr 26, 2022 | 39.20 | 39.42 | 38.49 | 38.57 | 99,410 | -0.99(-2.49%) |
Apr 25, 2022 | 39.42 | 39.60 | 38.65 | 39.55 | 28,941 | -0.26(-0.65%) |
Apr 22, 2022 | 40.58 | 40.58 | 39.57 | 39.81 | 9,882 | -1.02(-2.49%) |
Apr 21, 2022 | 42.06 | 42.06 | 40.80 | 40.83 | 16,270 | -0.83(-1.98%) |
Apr 20, 2022 | 41.57 | 41.97 | 41.51 | 41.65 | 105,179 | +0.37(+0.89%) |
Apr 19, 2022 | 40.61 | 41.44 | 40.61 | 41.29 | 55,783 | +0.86(+2.12%) |
Apr 18, 2022 | 40.30 | 40.74 | 40.28 | 40.43 | 16,869 | -0.09(-0.22%) |
Apr 14, 2022 | 41.00 | 41.00 | 40.49 | 40.52 | 29,628 | -0.23(-0.56%) |
Apr 13, 2022 | 40.26 | 40.75 | 40.26 | 40.75 | 12,642 | +0.35(+0.86%) |
Apr 12, 2022 | 40.60 | 41.18 | 40.21 | 40.40 | 24,672 | +0.16(+0.40%) |
Apr 11, 2022 | 40.04 | 40.65 | 39.99 | 40.24 | 153,995 | -0.01(-0.02%) |
Apr 08, 2022 | 40.50 | 40.84 | 40.25 | 40.25 | 16,725 | -0.35(-0.86%) |
Apr 07, 2022 | 40.71 | 40.80 | 40.13 | 40.60 | 107,140 | +0.04(+0.10%) |
Apr 06, 2022 | 40.84 | 40.85 | 40.37 | 40.56 | 27,646 | -0.60(-1.46%) |
Apr 05, 2022 | 42.09 | 42.27 | 41.16 | 41.16 | 12,120 | -0.95(-2.26%) |
Apr 04, 2022 | 42.61 | 42.61 | 42.03 | 42.11 | 32,413 | -0.39(-0.91%) |