Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.69 | 32.86 | 31.85 | 32.34 | 1,571,602 | -1.13(-3.39%) |
Jun 29, 2022 | 34.45 | 34.50 | 32.60 | 33.48 | 1,345,433 | -0.97(-2.81%) |
Jun 28, 2022 | 35.56 | 35.84 | 34.28 | 34.44 | 1,586,035 | -0.66(-1.89%) |
Jun 27, 2022 | 35.91 | 36.05 | 34.44 | 35.11 | 1,394,958 | -0.56(-1.58%) |
Jun 24, 2022 | 33.42 | 35.80 | 33.42 | 35.67 | 2,028,215 | +2.19(+6.54%) |
Jun 23, 2022 | 33.40 | 33.77 | 32.59 | 33.48 | 1,327,376 | +0.09(+0.26%) |
Jun 22, 2022 | 34.10 | 34.80 | 33.18 | 33.39 | 1,588,351 | -2.21(-6.21%) |
Jun 21, 2022 | 36.01 | 36.41 | 35.46 | 35.60 | 1,240,090 | +0.12(+0.33%) |
Jun 17, 2022 | 35.01 | 36.05 | 34.43 | 35.49 | 2,909,523 | +0.97(+2.82%) |
Jun 16, 2022 | 36.30 | 38.53 | 34.17 | 34.51 | 2,458,551 | -1.76(-4.86%) |
Jun 15, 2022 | 36.77 | 37.51 | 35.53 | 36.28 | 1,529,515 | +0.13(+0.35%) |
Jun 14, 2022 | 35.92 | 36.56 | 35.71 | 36.15 | 1,119,404 | +0.36(+1.01%) |
Jun 13, 2022 | 36.44 | 36.68 | 35.34 | 35.79 | 1,278,062 | -1.98(-5.23%) |
Jun 10, 2022 | 37.19 | 38.07 | 36.79 | 37.76 | 1,047,581 | -0.44(-1.15%) |
Jun 09, 2022 | 39.24 | 39.61 | 38.15 | 38.20 | 773,374 | -1.58(-3.96%) |
Jun 08, 2022 | 41.24 | 41.64 | 39.53 | 39.78 | 1,086,769 | -1.94(-4.64%) |
Jun 07, 2022 | 40.29 | 41.75 | 40.00 | 41.72 | 1,144,614 | +1.51(+3.75%) |
Jun 06, 2022 | 39.42 | 40.51 | 38.64 | 40.21 | 1,154,071 | +1.28(+3.28%) |
Jun 03, 2022 | 38.96 | 39.29 | 38.37 | 38.93 | 802,787 | -0.55(-1.38%) |
Jun 02, 2022 | 38.95 | 39.67 | 38.95 | 39.48 | 705,243 | +1.06(+2.76%) |
Jun 01, 2022 | 38.71 | 38.99 | 37.44 | 38.42 | 989,812 | -0.25(-0.65%) |
May 31, 2022 | 39.60 | 39.85 | 38.66 | 38.67 | 1,175,637 | -1.58(-3.92%) |
May 27, 2022 | 39.91 | 40.29 | 39.32 | 40.25 | 696,680 | +0.86(+2.17%) |
May 26, 2022 | 38.16 | 39.95 | 38.16 | 39.39 | 1,092,917 | +1.40(+3.69%) |
May 25, 2022 | 36.39 | 38.13 | 36.31 | 37.99 | 1,023,309 | +1.21(+3.28%) |
May 24, 2022 | 36.61 | 36.90 | 35.97 | 36.78 | 706,492 | -0.35(-0.94%) |
May 23, 2022 | 36.28 | 37.60 | 35.93 | 37.13 | 995,157 | +1.48(+4.15%) |
May 20, 2022 | 36.59 | 36.66 | 34.82 | 35.65 | 938,461 | -0.38(-1.05%) |
May 19, 2022 | 35.57 | 36.66 | 35.30 | 36.03 | 1,044,385 | +0.13(+0.35%) |
May 18, 2022 | 37.17 | 37.90 | 35.79 | 35.91 | 1,107,011 | -1.59(-4.23%) |
May 17, 2022 | 36.65 | 37.56 | 36.28 | 37.49 | 962,697 | +1.76(+4.93%) |
May 16, 2022 | 35.81 | 36.41 | 35.19 | 35.73 | 1,180,640 | +0.36(+1.02%) |
May 13, 2022 | 35.21 | 36.27 | 35.21 | 35.37 | 919,474 | +0.50(+1.42%) |
May 12, 2022 | 34.90 | 35.72 | 34.34 | 34.87 | 1,249,440 | -0.51(-1.43%) |
May 11, 2022 | 36.43 | 36.90 | 35.21 | 35.38 | 1,719,782 | -0.84(-2.31%) |
May 10, 2022 | 37.56 | 37.69 | 35.56 | 36.22 | 1,815,723 | -0.88(-2.36%) |
May 09, 2022 | 37.02 | 38.52 | 36.93 | 37.09 | 1,758,343 | -1.12(-2.93%) |
May 06, 2022 | 38.46 | 38.67 | 37.30 | 38.21 | 1,357,825 | -0.59(-1.53%) |
May 05, 2022 | 40.88 | 41.15 | 38.26 | 38.81 | 1,007,265 | -2.42(-5.88%) |
May 04, 2022 | 39.62 | 41.26 | 39.55 | 41.23 | 1,158,084 | +1.51(+3.80%) |
May 03, 2022 | 39.14 | 40.48 | 38.85 | 39.72 | 947,942 | +0.50(+1.27%) |
May 02, 2022 | 39.82 | 39.95 | 38.46 | 39.22 | 1,351,803 | -0.68(-1.71%) |
Apr 29, 2022 | 40.68 | 41.09 | 39.74 | 39.91 | 1,487,679 | -0.42(-1.04%) |
Apr 28, 2022 | 39.15 | 40.52 | 38.37 | 40.32 | 1,005,365 | +1.68(+4.36%) |
Apr 27, 2022 | 39.03 | 39.67 | 38.23 | 38.64 | 952,546 | -0.15(-0.38%) |
Apr 26, 2022 | 40.48 | 40.48 | 38.59 | 38.79 | 1,267,051 | -1.93(-4.73%) |
Apr 25, 2022 | 39.82 | 40.85 | 38.21 | 40.71 | 1,817,736 | -0.31(-0.76%) |
Apr 22, 2022 | 42.25 | 42.32 | 40.38 | 41.02 | 1,322,020 | -1.22(-2.88%) |
Apr 21, 2022 | 45.11 | 45.43 | 41.77 | 42.24 | 1,793,391 | -2.67(-5.94%) |
Apr 20, 2022 | 44.04 | 45.25 | 44.04 | 44.91 | 1,342,536 | +1.06(+2.42%) |
Apr 19, 2022 | 42.31 | 43.94 | 41.85 | 43.85 | 906,342 | +1.35(+3.18%) |
Apr 18, 2022 | 43.17 | 43.43 | 42.41 | 42.49 | 1,260,402 | -0.64(-1.49%) |
Apr 14, 2022 | 42.77 | 43.43 | 42.60 | 43.14 | 862,256 | +0.58(+1.37%) |
Apr 13, 2022 | 41.66 | 42.63 | 41.27 | 42.55 | 646,412 | +1.05(+2.53%) |
Apr 12, 2022 | 41.43 | 42.38 | 41.29 | 41.50 | 642,830 | +0.46(+1.11%) |
Apr 11, 2022 | 41.50 | 42.03 | 40.95 | 41.04 | 874,329 | -0.27(-0.66%) |
Apr 08, 2022 | 41.32 | 41.48 | 40.59 | 41.32 | 843,557 | +0.41(+1.00%) |
Apr 07, 2022 | 39.67 | 41.19 | 39.38 | 40.91 | 1,284,283 | +1.20(+3.01%) |
Apr 06, 2022 | 40.05 | 40.40 | 39.13 | 39.71 | 810,860 | -0.29(-0.73%) |
Apr 05, 2022 | 40.40 | 41.05 | 39.93 | 40.00 | 1,266,345 | -0.46(-1.13%) |
Apr 04, 2022 | 40.40 | 40.57 | 39.66 | 40.46 | 737,305 | +0.07(+0.17%) |