Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.26 | 34.60 | 33.13 | 34.20 | 467,454 | -0.52(-1.50%) |
Jun 29, 2022 | 34.87 | 35.25 | 33.61 | 34.72 | 436,122 | +0.47(+1.38%) |
Jun 28, 2022 | 35.80 | 36.37 | 34.14 | 34.25 | 419,094 | -1.05(-2.98%) |
Jun 27, 2022 | 35.70 | 36.28 | 34.94 | 35.30 | 355,035 | -0.18(-0.52%) |
Jun 24, 2022 | 34.74 | 35.82 | 34.47 | 35.49 | 558,334 | +1.15(+3.35%) |
Jun 23, 2022 | 35.18 | 36.13 | 33.00 | 34.34 | 441,252 | -1.01(-2.84%) |
Jun 22, 2022 | 34.61 | 35.62 | 34.50 | 35.34 | 471,206 | -0.03(-0.08%) |
Jun 21, 2022 | 35.44 | 35.46 | 34.32 | 35.37 | 717,302 | +0.98(+2.84%) |
Jun 17, 2022 | 32.99 | 34.56 | 31.75 | 34.40 | 4,359,274 | +2.88(+9.14%) |
Jun 16, 2022 | 34.66 | 35.03 | 30.78 | 31.52 | 1,141,412 | -4.00(-11.27%) |
Jun 15, 2022 | 35.81 | 36.53 | 34.79 | 35.52 | 791,718 | +0.29(+0.82%) |
Jun 14, 2022 | 35.19 | 36.60 | 34.11 | 35.23 | 778,951 | +0.04(+0.11%) |
Jun 13, 2022 | 38.66 | 38.80 | 34.55 | 35.19 | 1,161,795 | -5.01(-12.45%) |
Jun 10, 2022 | 39.58 | 40.74 | 39.17 | 40.20 | 349,756 | -0.03(-0.07%) |
Jun 09, 2022 | 40.87 | 41.07 | 40.16 | 40.22 | 246,597 | -0.92(-2.23%) |
Jun 08, 2022 | 42.41 | 42.77 | 40.99 | 41.14 | 199,161 | -1.81(-4.22%) |
Jun 07, 2022 | 42.50 | 43.24 | 42.32 | 42.95 | 220,927 | +0.11(+0.25%) |
Jun 06, 2022 | 42.97 | 43.13 | 42.29 | 42.85 | 197,674 | +0.07(+0.16%) |
Jun 03, 2022 | 43.33 | 43.65 | 42.12 | 42.78 | 171,692 | -0.92(-2.12%) |
Jun 02, 2022 | 42.50 | 43.96 | 42.37 | 43.70 | 197,577 | +1.58(+3.75%) |
Jun 01, 2022 | 43.31 | 43.60 | 41.67 | 42.12 | 286,934 | -1.15(-2.65%) |
May 31, 2022 | 43.99 | 44.20 | 43.15 | 43.27 | 249,023 | -0.54(-1.23%) |
May 27, 2022 | 43.57 | 44.51 | 43.29 | 43.81 | 163,589 | +0.36(+0.82%) |
May 26, 2022 | 43.17 | 44.26 | 43.05 | 43.45 | 218,274 | +0.48(+1.12%) |
May 25, 2022 | 42.25 | 43.38 | 41.93 | 42.97 | 204,416 | +0.47(+1.11%) |
May 24, 2022 | 42.69 | 43.30 | 41.97 | 42.50 | 284,855 | -0.13(-0.32%) |
May 23, 2022 | 42.16 | 42.92 | 41.68 | 42.63 | 277,660 | +0.90(+2.15%) |
May 20, 2022 | 43.00 | 43.74 | 41.09 | 41.74 | 290,774 | -0.84(-1.97%) |
May 19, 2022 | 43.16 | 44.26 | 42.27 | 42.58 | 316,701 | -1.02(-2.34%) |
May 18, 2022 | 44.63 | 45.48 | 43.34 | 43.60 | 426,963 | -0.69(-1.57%) |
May 17, 2022 | 43.82 | 45.05 | 43.04 | 44.29 | 403,518 | +1.65(+3.86%) |
May 16, 2022 | 41.73 | 42.99 | 41.58 | 42.64 | 329,095 | +1.04(+2.50%) |
May 13, 2022 | 40.52 | 41.78 | 40.17 | 41.60 | 338,864 | +1.90(+4.78%) |
May 12, 2022 | 40.72 | 40.72 | 38.72 | 39.71 | 394,626 | -1.17(-2.87%) |
May 11, 2022 | 41.60 | 43.42 | 40.54 | 40.88 | 398,349 | -0.72(-1.74%) |
May 10, 2022 | 44.29 | 44.57 | 41.07 | 41.60 | 563,608 | -2.39(-5.43%) |
May 09, 2022 | 44.73 | 46.50 | 43.36 | 43.99 | 707,527 | -2.34(-5.05%) |
May 06, 2022 | 54.99 | 55.17 | 46.22 | 46.33 | 644,978 | -10.35(-18.26%) |
May 05, 2022 | 58.36 | 58.36 | 55.26 | 56.69 | 238,196 | -1.62(-2.78%) |
May 04, 2022 | 56.85 | 58.66 | 56.39 | 58.30 | 189,955 | +1.39(+2.44%) |
May 03, 2022 | 56.19 | 57.79 | 55.48 | 56.92 | 210,967 | +0.66(+1.18%) |
May 02, 2022 | 56.33 | 57.94 | 54.97 | 56.25 | 292,526 | -0.69(-1.22%) |
Apr 29, 2022 | 59.23 | 59.57 | 56.65 | 56.95 | 219,888 | -2.27(-3.84%) |
Apr 28, 2022 | 57.79 | 59.53 | 56.48 | 59.22 | 258,277 | +2.06(+3.61%) |
Apr 27, 2022 | 57.64 | 57.98 | 56.56 | 57.16 | 331,104 | -0.07(-0.12%) |
Apr 26, 2022 | 58.66 | 58.66 | 57.08 | 57.23 | 204,578 | -1.44(-2.45%) |
Apr 25, 2022 | 59.81 | 60.19 | 56.65 | 58.66 | 314,732 | -2.20(-3.61%) |
Apr 22, 2022 | 61.13 | 61.76 | 60.31 | 60.86 | 280,490 | -0.53(-0.86%) |
Apr 21, 2022 | 63.32 | 63.65 | 60.60 | 61.39 | 266,481 | -1.85(-2.92%) |
Apr 20, 2022 | 64.07 | 64.55 | 62.97 | 63.23 | 274,908 | -0.89(-1.38%) |
Apr 19, 2022 | 62.84 | 65.17 | 62.52 | 64.12 | 309,469 | +1.30(+2.07%) |
Apr 18, 2022 | 63.09 | 64.02 | 62.57 | 62.82 | 211,447 | -0.30(-0.47%) |
Apr 14, 2022 | 63.58 | 64.15 | 62.82 | 63.12 | 256,514 | -0.41(-0.65%) |
Apr 13, 2022 | 62.70 | 63.83 | 62.05 | 63.53 | 278,282 | +1.22(+1.96%) |
Apr 12, 2022 | 60.67 | 62.69 | 60.50 | 62.31 | 313,186 | +2.16(+3.59%) |
Apr 11, 2022 | 59.18 | 60.51 | 58.82 | 60.15 | 236,897 | +0.98(+1.66%) |
Apr 08, 2022 | 60.07 | 60.43 | 59.06 | 59.17 | 327,149 | -0.81(-1.35%) |
Apr 07, 2022 | 60.56 | 61.17 | 59.33 | 59.98 | 379,259 | -0.23(-0.38%) |
Apr 06, 2022 | 60.51 | 61.44 | 59.85 | 60.21 | 382,402 | -0.13(-0.21%) |
Apr 05, 2022 | 62.17 | 63.08 | 60.06 | 60.34 | 437,524 | -1.74(-2.81%) |
Apr 04, 2022 | 61.82 | 62.14 | 60.65 | 62.08 | 185,487 | +0.65(+1.05%) |