Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.75 | 32.75 | 31.72 | 31.91 | 74,484 | -1.23(-3.70%) |
Jun 29, 2022 | 34.15 | 34.15 | 32.78 | 33.13 | 115,806 | -0.88(-2.58%) |
Jun 28, 2022 | 34.74 | 35.24 | 33.89 | 34.01 | 137,171 | -0.32(-0.93%) |
Jun 27, 2022 | 34.52 | 34.67 | 33.23 | 34.33 | 80,367 | +0.06(+0.17%) |
Jun 24, 2022 | 33.34 | 34.83 | 33.32 | 34.27 | 178,770 | +1.27(+3.86%) |
Jun 23, 2022 | 32.20 | 33.23 | 32.18 | 33.00 | 131,447 | +0.93(+2.89%) |
Jun 22, 2022 | 31.13 | 32.23 | 31.13 | 32.07 | 109,633 | +0.59(+1.87%) |
Jun 21, 2022 | 30.74 | 31.80 | 30.28 | 31.48 | 136,955 | +1.21(+3.99%) |
Jun 17, 2022 | 30.96 | 31.29 | 30.28 | 30.28 | 167,843 | -0.57(-1.85%) |
Jun 16, 2022 | 32.82 | 32.82 | 30.40 | 30.85 | 183,609 | -2.67(-7.95%) |
Jun 15, 2022 | 33.83 | 34.45 | 33.11 | 33.51 | 266,208 | -0.06(-0.17%) |
Jun 14, 2022 | 32.74 | 34.08 | 32.74 | 33.57 | 271,934 | +0.95(+2.90%) |
Jun 13, 2022 | 32.60 | 33.34 | 31.98 | 32.62 | 195,544 | -0.84(-2.51%) |
Jun 10, 2022 | 33.33 | 33.90 | 32.88 | 33.46 | 136,334 | -0.31(-0.91%) |
Jun 09, 2022 | 33.94 | 34.27 | 33.46 | 33.77 | 89,983 | -0.14(-0.43%) |
Jun 08, 2022 | 34.56 | 34.81 | 33.67 | 33.92 | 138,596 | -1.06(-3.04%) |
Jun 07, 2022 | 34.03 | 35.09 | 34.03 | 34.98 | 117,763 | +0.58(+1.68%) |
Jun 06, 2022 | 34.42 | 34.88 | 34.22 | 34.40 | 73,511 | +0.38(+1.11%) |
Jun 03, 2022 | 34.25 | 34.32 | 33.96 | 34.02 | 60,579 | -0.54(-1.56%) |
Jun 02, 2022 | 34.20 | 34.59 | 33.80 | 34.56 | 42,391 | +0.48(+1.42%) |
Jun 01, 2022 | 34.73 | 34.73 | 33.84 | 34.08 | 96,461 | -0.41(-1.18%) |
May 31, 2022 | 33.80 | 34.89 | 33.21 | 34.49 | 136,225 | +0.54(+1.59%) |
May 27, 2022 | 34.49 | 34.49 | 33.64 | 33.95 | 76,392 | -0.41(-1.18%) |
May 26, 2022 | 33.52 | 34.83 | 33.33 | 34.35 | 94,306 | +0.97(+2.89%) |
May 25, 2022 | 32.24 | 33.88 | 32.24 | 33.39 | 144,982 | +1.57(+4.95%) |
May 24, 2022 | 31.64 | 31.81 | 30.22 | 31.81 | 100,086 | +0.05(+0.15%) |
May 23, 2022 | 32.61 | 32.61 | 31.42 | 31.76 | 125,023 | -0.52(-1.62%) |
May 20, 2022 | 32.60 | 32.78 | 31.82 | 32.28 | 116,193 | +0.17(+0.54%) |
May 19, 2022 | 31.53 | 32.46 | 31.40 | 32.11 | 134,988 | +0.35(+1.09%) |
May 18, 2022 | 32.32 | 32.48 | 31.57 | 31.76 | 108,637 | -0.83(-2.55%) |
May 17, 2022 | 31.70 | 32.69 | 31.63 | 32.59 | 137,884 | +1.49(+4.78%) |
May 16, 2022 | 31.30 | 31.80 | 30.58 | 31.11 | 119,168 | -0.13(-0.40%) |
May 13, 2022 | 30.93 | 31.97 | 30.93 | 31.23 | 111,258 | +0.56(+1.83%) |
May 12, 2022 | 30.52 | 31.05 | 29.95 | 30.67 | 92,574 | +0.14(+0.44%) |
May 11, 2022 | 30.37 | 31.34 | 29.95 | 30.54 | 97,917 | +0.30(+0.99%) |
May 10, 2022 | 30.45 | 30.64 | 29.66 | 30.24 | 109,931 | +0.15(+0.51%) |
May 09, 2022 | 31.22 | 31.22 | 29.98 | 30.09 | 180,029 | -0.98(-3.16%) |
May 06, 2022 | 31.56 | 31.80 | 30.95 | 31.07 | 137,956 | -0.52(-1.64%) |
May 05, 2022 | 31.91 | 32.04 | 30.82 | 31.58 | 194,087 | -0.62(-1.94%) |
May 04, 2022 | 31.43 | 32.32 | 30.96 | 32.21 | 182,746 | +0.90(+2.89%) |
May 03, 2022 | 31.04 | 31.80 | 30.57 | 31.31 | 98,670 | +0.21(+0.68%) |
May 02, 2022 | 30.97 | 31.43 | 30.44 | 31.09 | 154,895 | +0.12(+0.40%) |
Apr 29, 2022 | 31.57 | 32.11 | 30.88 | 30.97 | 84,191 | -0.82(-2.57%) |
Apr 28, 2022 | 30.73 | 32.10 | 30.46 | 31.79 | 69,140 | +0.88(+2.86%) |
Apr 27, 2022 | 31.28 | 31.78 | 30.74 | 30.90 | 76,236 | -0.37(-1.20%) |
Apr 26, 2022 | 31.81 | 32.33 | 31.09 | 31.28 | 76,607 | -0.84(-2.60%) |
Apr 25, 2022 | 32.17 | 32.18 | 31.02 | 32.11 | 68,078 | -0.11(-0.33%) |
Apr 22, 2022 | 33.47 | 33.47 | 32.09 | 32.22 | 54,086 | -1.21(-3.62%) |
Apr 21, 2022 | 34.42 | 34.55 | 33.29 | 33.43 | 82,796 | -0.53(-1.56%) |
Apr 20, 2022 | 34.17 | 34.65 | 33.83 | 33.96 | 62,465 | +0.07(+0.20%) |
Apr 19, 2022 | 33.24 | 33.98 | 33.10 | 33.89 | 37,841 | +0.79(+2.38%) |
Apr 18, 2022 | 33.16 | 33.58 | 32.93 | 33.10 | 49,066 | -0.12(-0.38%) |
Apr 14, 2022 | 33.50 | 33.75 | 33.03 | 33.23 | 60,407 | -0.20(-0.60%) |
Apr 13, 2022 | 32.99 | 33.73 | 32.53 | 33.43 | 64,022 | +0.42(+1.28%) |
Apr 12, 2022 | 33.80 | 34.37 | 32.87 | 33.01 | 95,100 | -0.69(-2.05%) |
Apr 11, 2022 | 34.19 | 34.89 | 33.65 | 33.70 | 80,567 | -0.49(-1.43%) |
Apr 08, 2022 | 34.60 | 35.33 | 34.15 | 34.19 | 99,598 | -0.50(-1.44%) |
Apr 07, 2022 | 36.68 | 37.11 | 33.94 | 34.69 | 187,939 | -2.08(-5.65%) |
Apr 06, 2022 | 39.59 | 39.59 | 36.57 | 36.77 | 150,355 | -2.88(-7.27%) |
Apr 05, 2022 | 41.24 | 41.61 | 39.56 | 39.65 | 108,530 | -1.39(-3.40%) |
Apr 04, 2022 | 41.56 | 41.70 | 40.95 | 41.04 | 49,072 | -0.32(-0.77%) |