Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.52 | 33.52 | 32.27 | 32.67 | 70,832 | -0.08(-0.24%) |
Jun 29, 2022 | 32.75 | 32.90 | 32.54 | 32.74 | 25,440 | +0.11(+0.33%) |
Jun 28, 2022 | 33.43 | 33.67 | 32.64 | 32.64 | 74,984 | -0.68(-2.03%) |
Jun 27, 2022 | 33.58 | 33.58 | 33.27 | 33.31 | 91,881 | -0.21(-0.61%) |
Jun 24, 2022 | 32.91 | 33.52 | 32.89 | 33.52 | 73,894 | +0.92(+2.81%) |
Jun 23, 2022 | 32.47 | 32.65 | 32.30 | 32.60 | 67,341 | +0.41(+1.27%) |
Jun 22, 2022 | 31.79 | 32.55 | 31.79 | 32.19 | 83,889 | +0.11(+0.33%) |
Jun 21, 2022 | 31.82 | 32.22 | 31.79 | 32.09 | 203,328 | +0.65(+2.08%) |
Jun 17, 2022 | 31.31 | 31.63 | 31.09 | 31.43 | 370,828 | +0.09(+0.28%) |
Jun 16, 2022 | 31.54 | 31.54 | 30.98 | 31.34 | 133,834 | -0.80(-2.49%) |
Jun 15, 2022 | 31.75 | 32.43 | 31.48 | 32.14 | 121,224 | +0.65(+2.08%) |
Jun 14, 2022 | 31.82 | 32.05 | 31.26 | 31.49 | 230,737 | +0.02(+0.06%) |
Jun 13, 2022 | 32.47 | 32.48 | 31.47 | 31.47 | 232,149 | -1.83(-5.48%) |
Jun 10, 2022 | 33.92 | 33.92 | 33.29 | 33.30 | 126,960 | -1.05(-3.07%) |
Jun 09, 2022 | 35.07 | 35.20 | 34.33 | 34.35 | 110,441 | -0.87(-2.47%) |
Jun 08, 2022 | 35.48 | 35.60 | 35.10 | 35.22 | 94,157 | -0.36(-1.02%) |
Jun 07, 2022 | 34.85 | 35.60 | 34.85 | 35.58 | 117,817 | +0.46(+1.31%) |
Jun 06, 2022 | 35.35 | 35.63 | 35.09 | 35.12 | 184,218 | -0.20(-0.58%) |
Jun 03, 2022 | 35.44 | 35.47 | 35.15 | 35.33 | 138,979 | -0.46(-1.28%) |
Jun 02, 2022 | 35.14 | 35.79 | 34.96 | 35.79 | 91,254 | +0.58(+1.64%) |
Jun 01, 2022 | 35.65 | 35.76 | 34.93 | 35.21 | 89,223 | -0.17(-0.47%) |
May 31, 2022 | 35.51 | 35.77 | 35.27 | 35.38 | 72,920 | -0.39(-1.09%) |
May 27, 2022 | 35.20 | 35.81 | 35.20 | 35.77 | 83,712 | +0.68(+1.95%) |
May 26, 2022 | 34.52 | 35.16 | 34.51 | 35.08 | 114,452 | +0.63(+1.84%) |
May 25, 2022 | 33.92 | 34.55 | 33.92 | 34.45 | 478,733 | +0.47(+1.38%) |
May 24, 2022 | 33.92 | 34.16 | 33.65 | 33.98 | 94,799 | -0.31(-0.91%) |
May 23, 2022 | 33.98 | 34.29 | 33.77 | 34.29 | 218,039 | +0.47(+1.39%) |
May 20, 2022 | 33.96 | 34.02 | 33.02 | 33.82 | 213,037 | +0.26(+0.79%) |
May 19, 2022 | 33.61 | 34.00 | 33.50 | 33.56 | 437,861 | -0.27(-0.81%) |
May 18, 2022 | 34.68 | 34.68 | 33.69 | 33.83 | 150,163 | -1.05(-3.02%) |
May 17, 2022 | 34.89 | 34.96 | 34.56 | 34.89 | 61,608 | +0.47(+1.36%) |
May 16, 2022 | 34.40 | 34.76 | 34.32 | 34.42 | 69,757 | -0.17(-0.48%) |
May 13, 2022 | 34.22 | 34.69 | 34.03 | 34.58 | 103,419 | +0.62(+1.84%) |
May 12, 2022 | 33.49 | 34.03 | 33.35 | 33.96 | 241,724 | +0.56(+1.67%) |
May 11, 2022 | 34.10 | 34.64 | 33.40 | 33.40 | 1,223,096 | -0.86(-2.51%) |
May 10, 2022 | 34.58 | 34.74 | 33.91 | 34.26 | 223,647 | +0.26(+0.78%) |
May 09, 2022 | 34.55 | 34.66 | 33.90 | 34.00 | 230,611 | -1.04(-2.98%) |
May 06, 2022 | 35.16 | 35.37 | 34.66 | 35.04 | 192,133 | -0.46(-1.29%) |
May 05, 2022 | 36.47 | 36.47 | 35.01 | 35.50 | 117,825 | -1.31(-3.55%) |
May 04, 2022 | 35.81 | 36.84 | 35.47 | 36.81 | 47,235 | +1.03(+2.86%) |
May 03, 2022 | 35.56 | 35.99 | 35.52 | 35.79 | 98,750 | +0.23(+0.66%) |
May 02, 2022 | 35.46 | 35.74 | 34.91 | 35.55 | 179,384 | +0.00(+0.00%) |
Apr 29, 2022 | 36.48 | 36.60 | 35.51 | 35.55 | 65,921 | -1.32(-3.58%) |
Apr 28, 2022 | 36.43 | 37.04 | 36.05 | 36.87 | 82,930 | +0.84(+2.33%) |
Apr 27, 2022 | 36.13 | 36.61 | 35.94 | 36.03 | 81,597 | -0.11(-0.30%) |
Apr 26, 2022 | 36.80 | 36.91 | 36.14 | 36.14 | 103,034 | -0.74(-2.01%) |
Apr 25, 2022 | 36.45 | 37.01 | 36.31 | 36.88 | 106,357 | +0.25(+0.69%) |
Apr 22, 2022 | 37.51 | 37.51 | 36.63 | 36.63 | 112,142 | -1.00(-2.65%) |
Apr 21, 2022 | 38.51 | 38.61 | 37.55 | 37.62 | 87,874 | -0.57(-1.48%) |
Apr 20, 2022 | 38.31 | 38.45 | 38.09 | 38.19 | 239,049 | +0.04(+0.10%) |
Apr 19, 2022 | 37.62 | 38.26 | 37.62 | 38.15 | 136,303 | +0.41(+1.09%) |
Apr 18, 2022 | 37.72 | 37.93 | 37.52 | 37.74 | 91,787 | -0.12(-0.31%) |
Apr 14, 2022 | 38.49 | 38.50 | 37.68 | 37.86 | 107,306 | -0.60(-1.55%) |
Apr 13, 2022 | 37.89 | 38.46 | 37.89 | 38.45 | 80,831 | +0.68(+1.81%) |
Apr 12, 2022 | 38.33 | 38.56 | 37.78 | 37.77 | 657,101 | -0.16(-0.41%) |
Apr 11, 2022 | 38.22 | 38.43 | 37.88 | 37.92 | 125,184 | -0.78(-2.02%) |
Apr 08, 2022 | 38.76 | 38.96 | 38.51 | 38.70 | 75,089 | -0.24(-0.63%) |
Apr 07, 2022 | 38.74 | 38.98 | 38.47 | 38.95 | 87,028 | +0.10(+0.25%) |
Apr 06, 2022 | 38.90 | 38.94 | 38.53 | 38.85 | 131,301 | -0.33(-0.85%) |
Apr 05, 2022 | 39.79 | 39.93 | 39.18 | 39.18 | 188,896 | -0.74(-1.86%) |
Apr 04, 2022 | 39.72 | 39.98 | 39.63 | 39.93 | 119,937 | +0.22(+0.57%) |