Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.28 | 34.62 | 33.15 | 34.22 | 467,163 | -0.52(-1.50%) |
Jun 29, 2022 | 34.89 | 35.27 | 33.63 | 34.75 | 435,851 | +0.47(+1.38%) |
Jun 28, 2022 | 35.82 | 36.39 | 34.16 | 34.27 | 418,834 | -1.05(-2.98%) |
Jun 27, 2022 | 35.72 | 36.30 | 34.96 | 35.33 | 354,814 | -0.18(-0.52%) |
Jun 24, 2022 | 34.77 | 35.84 | 34.49 | 35.51 | 557,987 | +1.15(+3.35%) |
Jun 23, 2022 | 35.20 | 36.15 | 33.03 | 34.36 | 440,977 | -1.01(-2.84%) |
Jun 22, 2022 | 34.63 | 35.65 | 34.52 | 35.37 | 470,914 | -0.03(-0.08%) |
Jun 21, 2022 | 35.46 | 35.48 | 34.34 | 35.39 | 716,856 | +0.98(+2.84%) |
Jun 17, 2022 | 33.02 | 34.58 | 31.77 | 34.42 | 4,356,565 | +2.88(+9.14%) |
Jun 16, 2022 | 34.68 | 35.05 | 30.80 | 31.54 | 1,140,703 | -4.00(-11.27%) |
Jun 15, 2022 | 35.83 | 36.55 | 34.81 | 35.54 | 791,226 | +0.29(+0.82%) |
Jun 14, 2022 | 35.21 | 36.62 | 34.13 | 35.25 | 778,466 | +0.04(+0.11%) |
Jun 13, 2022 | 38.68 | 38.83 | 34.57 | 35.21 | 1,161,073 | -5.01(-12.45%) |
Jun 10, 2022 | 39.60 | 40.76 | 39.19 | 40.22 | 349,538 | -0.03(-0.07%) |
Jun 09, 2022 | 40.90 | 41.10 | 40.18 | 40.25 | 246,443 | -0.92(-2.23%) |
Jun 08, 2022 | 42.44 | 42.80 | 41.01 | 41.17 | 199,038 | -1.81(-4.22%) |
Jun 07, 2022 | 42.53 | 43.27 | 42.35 | 42.98 | 220,790 | +0.11(+0.25%) |
Jun 06, 2022 | 43.00 | 43.15 | 42.32 | 42.87 | 197,551 | +0.07(+0.16%) |
Jun 03, 2022 | 43.36 | 43.68 | 42.15 | 42.81 | 171,585 | -0.93(-2.12%) |
Jun 02, 2022 | 42.53 | 43.99 | 42.40 | 43.73 | 197,454 | +1.58(+3.75%) |
Jun 01, 2022 | 43.34 | 43.63 | 41.70 | 42.15 | 286,756 | -1.15(-2.65%) |
May 31, 2022 | 44.02 | 44.23 | 43.17 | 43.30 | 248,868 | -0.54(-1.23%) |
May 27, 2022 | 43.60 | 44.54 | 43.32 | 43.84 | 163,487 | +0.36(+0.82%) |
May 26, 2022 | 43.20 | 44.29 | 43.08 | 43.48 | 218,139 | +0.48(+1.12%) |
May 25, 2022 | 42.28 | 43.40 | 41.96 | 43.00 | 204,289 | +0.47(+1.11%) |
May 24, 2022 | 42.72 | 43.33 | 42.00 | 42.53 | 284,678 | -0.13(-0.32%) |
May 23, 2022 | 42.19 | 42.95 | 41.71 | 42.66 | 277,487 | +0.90(+2.15%) |
May 20, 2022 | 43.03 | 43.77 | 41.12 | 41.77 | 290,594 | -0.84(-1.97%) |
May 19, 2022 | 43.19 | 44.29 | 42.30 | 42.60 | 316,504 | -1.02(-2.34%) |
May 18, 2022 | 44.66 | 45.50 | 43.36 | 43.63 | 426,698 | -0.69(-1.57%) |
May 17, 2022 | 43.85 | 45.08 | 43.07 | 44.32 | 403,268 | +1.65(+3.86%) |
May 16, 2022 | 41.76 | 43.02 | 41.60 | 42.67 | 328,890 | +1.04(+2.50%) |
May 13, 2022 | 40.54 | 41.80 | 40.19 | 41.63 | 338,654 | +1.90(+4.78%) |
May 12, 2022 | 40.74 | 40.74 | 38.74 | 39.73 | 394,381 | -1.18(-2.87%) |
May 11, 2022 | 41.63 | 43.45 | 40.56 | 40.91 | 398,102 | -0.72(-1.74%) |
May 10, 2022 | 44.32 | 44.60 | 41.09 | 41.63 | 563,258 | -2.39(-5.43%) |
May 09, 2022 | 44.76 | 46.53 | 43.38 | 44.02 | 707,087 | -2.34(-5.05%) |
May 06, 2022 | 55.03 | 55.20 | 46.25 | 46.36 | 644,577 | -10.36(-18.26%) |
May 05, 2022 | 58.40 | 58.40 | 55.30 | 56.72 | 238,048 | -1.62(-2.77%) |
May 04, 2022 | 56.89 | 58.70 | 56.42 | 58.34 | 189,837 | +1.39(+2.44%) |
May 03, 2022 | 56.22 | 57.83 | 55.52 | 56.95 | 210,835 | +0.66(+1.18%) |
May 02, 2022 | 56.36 | 57.97 | 55.01 | 56.29 | 292,344 | -0.69(-1.22%) |
Apr 29, 2022 | 59.27 | 59.60 | 56.68 | 56.98 | 219,751 | -2.27(-3.84%) |
Apr 28, 2022 | 57.83 | 59.56 | 56.52 | 59.26 | 258,116 | +2.06(+3.61%) |
Apr 27, 2022 | 57.68 | 58.01 | 56.60 | 57.19 | 330,898 | -0.07(-0.12%) |
Apr 26, 2022 | 58.70 | 58.70 | 57.12 | 57.26 | 204,450 | -1.44(-2.45%) |
Apr 25, 2022 | 59.84 | 60.23 | 56.68 | 58.70 | 314,536 | -2.20(-3.61%) |
Apr 22, 2022 | 61.16 | 61.80 | 60.35 | 60.89 | 280,316 | -0.53(-0.86%) |
Apr 21, 2022 | 63.36 | 63.69 | 60.63 | 61.42 | 266,315 | -1.85(-2.92%) |
Apr 20, 2022 | 64.11 | 64.59 | 63.00 | 63.27 | 274,737 | -0.89(-1.38%) |
Apr 19, 2022 | 62.88 | 65.21 | 62.56 | 64.16 | 309,276 | +1.30(+2.07%) |
Apr 18, 2022 | 63.13 | 64.05 | 62.61 | 62.86 | 211,316 | -0.30(-0.47%) |
Apr 14, 2022 | 63.62 | 64.19 | 62.86 | 63.16 | 256,354 | -0.41(-0.65%) |
Apr 13, 2022 | 62.73 | 63.87 | 62.09 | 63.57 | 278,109 | +1.22(+1.96%) |
Apr 12, 2022 | 60.71 | 62.72 | 60.54 | 62.35 | 312,991 | +2.16(+3.59%) |
Apr 11, 2022 | 59.22 | 60.55 | 58.86 | 60.19 | 236,750 | +0.98(+1.66%) |
Apr 08, 2022 | 60.10 | 60.47 | 59.09 | 59.21 | 326,945 | -0.81(-1.35%) |
Apr 07, 2022 | 60.60 | 61.21 | 59.37 | 60.02 | 379,024 | -0.23(-0.38%) |
Apr 06, 2022 | 60.55 | 61.48 | 59.89 | 60.25 | 382,165 | -0.13(-0.21%) |
Apr 05, 2022 | 62.20 | 63.12 | 60.09 | 60.37 | 437,252 | -1.74(-2.81%) |
Apr 04, 2022 | 61.86 | 62.18 | 60.69 | 62.12 | 185,372 | +0.65(+1.05%) |