Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.91 | 32.31 | 30.77 | 32.13 | 889,998 | +0.46(+1.46%) |
Jun 29, 2022 | 31.41 | 31.72 | 30.92 | 31.67 | 730,115 | +0.14(+0.46%) |
Jun 28, 2022 | 31.92 | 32.77 | 31.48 | 31.52 | 640,594 | +0.10(+0.31%) |
Jun 27, 2022 | 31.94 | 31.94 | 31.08 | 31.43 | 539,995 | -0.31(-0.97%) |
Jun 24, 2022 | 29.50 | 31.94 | 29.50 | 31.73 | 1,669,158 | +2.62(+9.01%) |
Jun 23, 2022 | 29.97 | 29.97 | 28.76 | 29.11 | 1,317,247 | -0.89(-2.98%) |
Jun 22, 2022 | 29.79 | 30.39 | 29.68 | 30.00 | 837,162 | -0.24(-0.79%) |
Jun 21, 2022 | 30.28 | 30.60 | 29.68 | 30.24 | 598,101 | +0.59(+1.98%) |
Jun 17, 2022 | 29.12 | 29.86 | 28.59 | 29.66 | 961,677 | +0.69(+2.39%) |
Jun 16, 2022 | 30.29 | 30.31 | 28.59 | 28.96 | 1,007,462 | -2.33(-7.43%) |
Jun 15, 2022 | 30.90 | 31.91 | 30.74 | 31.29 | 890,791 | +0.84(+2.75%) |
Jun 14, 2022 | 31.17 | 31.26 | 30.26 | 30.45 | 648,345 | -0.51(-1.64%) |
Jun 13, 2022 | 31.82 | 31.85 | 30.82 | 30.96 | 1,052,107 | -1.85(-5.62%) |
Jun 10, 2022 | 34.07 | 34.42 | 32.75 | 32.81 | 972,069 | -2.18(-6.23%) |
Jun 09, 2022 | 35.86 | 35.86 | 34.99 | 34.99 | 476,532 | -0.92(-2.57%) |
Jun 08, 2022 | 36.35 | 36.35 | 35.58 | 35.91 | 537,864 | -0.62(-1.68%) |
Jun 07, 2022 | 35.78 | 36.67 | 35.49 | 36.53 | 463,796 | +0.39(+1.09%) |
Jun 06, 2022 | 36.26 | 36.58 | 35.89 | 36.13 | 363,570 | +0.24(+0.68%) |
Jun 03, 2022 | 36.49 | 36.49 | 35.59 | 35.89 | 377,492 | -0.94(-2.54%) |
Jun 02, 2022 | 35.58 | 36.86 | 35.45 | 36.83 | 587,631 | +1.28(+3.61%) |
Jun 01, 2022 | 36.19 | 36.21 | 34.73 | 35.54 | 549,920 | -0.42(-1.17%) |
May 31, 2022 | 35.97 | 36.26 | 35.32 | 35.97 | 702,686 | -0.44(-1.21%) |
May 27, 2022 | 35.69 | 36.42 | 35.48 | 36.41 | 411,771 | +0.97(+2.73%) |
May 26, 2022 | 34.38 | 35.63 | 34.29 | 35.44 | 500,591 | +1.28(+3.75%) |
May 25, 2022 | 33.48 | 34.43 | 33.47 | 34.16 | 440,106 | +0.62(+1.85%) |
May 24, 2022 | 34.22 | 34.22 | 32.97 | 33.54 | 478,829 | -1.22(-3.52%) |
May 23, 2022 | 35.05 | 35.40 | 34.15 | 34.76 | 623,279 | +0.35(+1.03%) |
May 20, 2022 | 34.96 | 35.05 | 33.41 | 34.41 | 746,734 | -0.10(-0.28%) |
May 19, 2022 | 34.28 | 35.16 | 34.10 | 34.50 | 692,757 | -0.13(-0.39%) |
May 18, 2022 | 35.19 | 35.60 | 34.45 | 34.64 | 759,011 | -1.17(-3.26%) |
May 17, 2022 | 34.83 | 36.51 | 34.83 | 35.80 | 707,848 | +1.87(+5.52%) |
May 16, 2022 | 34.28 | 34.82 | 33.90 | 33.93 | 651,995 | -0.55(-1.58%) |
May 13, 2022 | 33.01 | 34.69 | 33.01 | 34.47 | 852,566 | +2.07(+6.37%) |
May 12, 2022 | 33.40 | 33.78 | 31.66 | 32.41 | 785,485 | -1.26(-3.75%) |
May 11, 2022 | 34.87 | 35.54 | 33.62 | 33.67 | 824,796 | -1.06(-3.06%) |
May 10, 2022 | 33.17 | 35.21 | 33.17 | 34.73 | 1,459,516 | +1.73(+5.25%) |
May 09, 2022 | 36.03 | 36.38 | 32.81 | 33.00 | 1,406,626 | -3.75(-10.20%) |
May 06, 2022 | 38.21 | 38.71 | 36.74 | 36.75 | 1,890,916 | -1.85(-4.78%) |
May 05, 2022 | 39.26 | 39.87 | 38.18 | 38.60 | 592,566 | -0.76(-1.92%) |
May 04, 2022 | 38.82 | 39.47 | 38.00 | 39.35 | 995,189 | +0.54(+1.38%) |
May 03, 2022 | 38.42 | 39.15 | 38.05 | 38.81 | 740,019 | +0.54(+1.42%) |
May 02, 2022 | 38.52 | 38.92 | 37.51 | 38.27 | 576,148 | -0.25(-0.65%) |
Apr 29, 2022 | 39.92 | 40.16 | 38.36 | 38.52 | 663,207 | -1.36(-3.41%) |
Apr 28, 2022 | 39.49 | 40.50 | 38.84 | 39.88 | 681,507 | +0.79(+2.03%) |
Apr 27, 2022 | 39.56 | 39.70 | 38.75 | 39.08 | 707,558 | -0.65(-1.64%) |
Apr 26, 2022 | 41.37 | 41.49 | 39.73 | 39.73 | 742,863 | -2.11(-5.05%) |
Apr 25, 2022 | 41.69 | 41.87 | 40.38 | 41.85 | 624,205 | -0.55(-1.31%) |
Apr 22, 2022 | 42.89 | 43.25 | 42.38 | 42.40 | 596,459 | -0.90(-2.08%) |
Apr 21, 2022 | 44.31 | 44.94 | 43.09 | 43.30 | 724,815 | -0.24(-0.55%) |
Apr 20, 2022 | 43.65 | 44.09 | 43.07 | 43.54 | 518,408 | +0.20(+0.46%) |
Apr 19, 2022 | 41.78 | 43.50 | 41.78 | 43.34 | 503,444 | +1.74(+4.18%) |
Apr 18, 2022 | 41.07 | 42.09 | 40.95 | 41.60 | 486,811 | +0.17(+0.42%) |
Apr 14, 2022 | 40.77 | 41.65 | 40.77 | 41.43 | 440,247 | +0.48(+1.17%) |
Apr 13, 2022 | 39.71 | 41.01 | 39.64 | 40.95 | 734,024 | +1.16(+2.91%) |
Apr 12, 2022 | 40.35 | 40.63 | 39.72 | 39.79 | 641,446 | -0.36(-0.91%) |
Apr 11, 2022 | 39.77 | 40.78 | 39.65 | 40.15 | 571,214 | +0.21(+0.53%) |
Apr 08, 2022 | 40.33 | 40.74 | 39.91 | 39.94 | 734,362 | -0.45(-1.11%) |
Apr 07, 2022 | 40.83 | 40.83 | 39.57 | 40.39 | 773,233 | -0.29(-0.71%) |
Apr 06, 2022 | 40.72 | 40.86 | 39.78 | 40.68 | 852,319 | -0.50(-1.21%) |
Apr 05, 2022 | 41.88 | 42.22 | 40.97 | 41.18 | 781,255 | -0.90(-2.14%) |
Apr 04, 2022 | 42.13 | 42.32 | 41.79 | 42.08 | 1,153,026 | -0.35(-0.83%) |