Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.74 | 36.31 | 34.30 | 35.15 | 2,627,065 | -0.36(-1.00%) |
Jun 29, 2022 | 36.18 | 36.21 | 34.83 | 35.51 | 3,153,274 | -0.91(-2.50%) |
Jun 28, 2022 | 37.88 | 38.70 | 36.25 | 36.42 | 2,240,334 | -1.46(-3.86%) |
Jun 27, 2022 | 38.33 | 38.76 | 37.30 | 37.88 | 2,416,641 | -0.33(-0.85%) |
Jun 24, 2022 | 36.32 | 38.64 | 36.23 | 38.21 | 3,751,531 | +1.89(+5.20%) |
Jun 23, 2022 | 35.51 | 36.54 | 35.30 | 36.32 | 1,842,689 | +0.65(+1.83%) |
Jun 22, 2022 | 34.84 | 36.30 | 34.74 | 35.67 | 2,374,372 | +0.00(+0.00%) |
Jun 21, 2022 | 34.89 | 35.86 | 34.67 | 35.67 | 3,101,478 | +1.69(+4.98%) |
Jun 17, 2022 | 33.00 | 34.53 | 32.91 | 33.97 | 3,443,853 | +1.21(+3.68%) |
Jun 16, 2022 | 33.58 | 34.01 | 32.50 | 32.77 | 2,508,650 | -1.89(-5.45%) |
Jun 15, 2022 | 34.02 | 35.34 | 33.95 | 34.66 | 2,942,215 | +0.87(+2.56%) |
Jun 14, 2022 | 33.13 | 34.30 | 32.99 | 33.79 | 2,458,094 | +0.72(+2.18%) |
Jun 13, 2022 | 34.93 | 35.68 | 32.88 | 33.07 | 3,194,244 | -3.08(-8.52%) |
Jun 10, 2022 | 36.30 | 37.08 | 35.76 | 36.15 | 2,239,807 | -1.21(-3.25%) |
Jun 09, 2022 | 37.49 | 38.28 | 37.32 | 37.36 | 1,999,288 | -0.36(-0.94%) |
Jun 08, 2022 | 38.12 | 38.38 | 37.43 | 37.72 | 2,449,389 | -0.47(-1.24%) |
Jun 07, 2022 | 37.02 | 38.52 | 36.29 | 38.19 | 4,970,058 | +3.09(+8.80%) |
Jun 06, 2022 | 34.59 | 35.13 | 33.56 | 35.10 | 2,583,569 | +0.83(+2.42%) |
Jun 03, 2022 | 34.77 | 35.44 | 34.01 | 34.28 | 2,372,721 | -1.01(-2.85%) |
Jun 02, 2022 | 33.40 | 35.53 | 33.32 | 35.28 | 2,722,621 | +1.84(+5.49%) |
Jun 01, 2022 | 33.63 | 33.85 | 32.48 | 33.45 | 1,898,188 | +0.38(+1.13%) |
May 31, 2022 | 33.58 | 34.16 | 32.54 | 33.07 | 2,295,075 | -0.89(-2.62%) |
May 27, 2022 | 33.24 | 34.15 | 32.88 | 33.96 | 2,385,984 | +0.42(+1.27%) |
May 26, 2022 | 31.19 | 33.88 | 31.08 | 33.53 | 4,153,457 | +2.87(+9.37%) |
May 25, 2022 | 24.87 | 30.76 | 24.77 | 30.66 | 7,266,167 | +3.41(+12.53%) |
May 24, 2022 | 29.13 | 29.36 | 26.35 | 27.25 | 5,579,014 | -2.59(-8.67%) |
May 23, 2022 | 30.71 | 30.86 | 29.64 | 29.83 | 3,285,557 | -0.59(-1.95%) |
May 20, 2022 | 31.37 | 31.51 | 29.14 | 30.43 | 3,541,285 | -0.71(-2.28%) |
May 19, 2022 | 31.30 | 31.98 | 29.86 | 31.14 | 4,677,431 | -0.70(-2.20%) |
May 18, 2022 | 34.72 | 34.78 | 30.74 | 31.84 | 9,322,562 | -4.71(-12.88%) |
May 17, 2022 | 36.19 | 36.73 | 34.84 | 36.55 | 1,838,216 | +0.94(+2.63%) |
May 16, 2022 | 35.75 | 36.03 | 34.97 | 35.61 | 1,302,107 | -0.53(-1.47%) |
May 13, 2022 | 35.07 | 36.22 | 35.07 | 36.14 | 1,475,754 | +1.35(+3.89%) |
May 12, 2022 | 33.64 | 36.23 | 33.27 | 34.79 | 2,435,734 | +0.75(+2.20%) |
May 11, 2022 | 35.95 | 36.56 | 33.93 | 34.04 | 2,241,188 | -1.30(-3.69%) |
May 10, 2022 | 36.16 | 36.72 | 34.72 | 35.34 | 1,335,500 | -0.16(-0.44%) |
May 09, 2022 | 36.60 | 36.70 | 35.07 | 35.50 | 2,282,291 | -1.69(-4.54%) |
May 06, 2022 | 37.93 | 38.07 | 36.32 | 37.19 | 1,608,169 | -1.11(-2.89%) |
May 05, 2022 | 38.35 | 38.71 | 37.07 | 38.29 | 1,620,334 | -0.76(-1.95%) |
May 04, 2022 | 38.23 | 39.27 | 37.28 | 39.05 | 1,158,468 | +0.61(+1.59%) |
May 03, 2022 | 37.89 | 38.73 | 37.27 | 38.44 | 1,092,376 | +0.72(+1.91%) |
May 02, 2022 | 37.06 | 37.79 | 36.04 | 37.72 | 1,702,136 | +0.85(+2.30%) |
Apr 29, 2022 | 37.81 | 38.27 | 36.70 | 36.87 | 1,616,844 | -1.40(-3.66%) |
Apr 28, 2022 | 37.37 | 38.47 | 36.59 | 38.27 | 1,383,301 | +1.25(+3.39%) |
Apr 27, 2022 | 37.70 | 37.84 | 36.46 | 37.02 | 2,696,247 | -0.64(-1.70%) |
Apr 26, 2022 | 38.80 | 39.08 | 37.66 | 37.66 | 1,410,279 | -1.54(-3.93%) |
Apr 25, 2022 | 38.18 | 39.24 | 37.77 | 39.20 | 1,599,175 | +0.72(+1.87%) |
Apr 22, 2022 | 40.25 | 40.25 | 38.40 | 38.48 | 2,174,435 | -1.97(-4.88%) |
Apr 21, 2022 | 42.25 | 42.60 | 40.33 | 40.45 | 1,793,055 | -1.17(-2.82%) |
Apr 20, 2022 | 41.38 | 42.21 | 41.17 | 41.63 | 2,416,361 | +0.46(+1.13%) |
Apr 19, 2022 | 39.39 | 41.42 | 39.39 | 41.16 | 2,395,909 | +1.71(+4.33%) |
Apr 18, 2022 | 39.67 | 39.92 | 38.74 | 39.46 | 2,903,028 | -0.29(-0.72%) |
Apr 14, 2022 | 39.75 | 40.58 | 39.69 | 39.74 | 2,304,726 | +0.06(+0.15%) |
Apr 13, 2022 | 38.51 | 39.87 | 38.48 | 39.68 | 1,938,587 | +1.10(+2.84%) |
Apr 12, 2022 | 38.28 | 39.42 | 38.28 | 38.59 | 3,180,660 | +0.53(+1.40%) |
Apr 11, 2022 | 38.02 | 38.96 | 37.61 | 38.05 | 2,377,463 | -0.08(-0.21%) |
Apr 08, 2022 | 37.82 | 38.71 | 37.42 | 38.13 | 2,222,598 | +0.14(+0.36%) |
Apr 07, 2022 | 36.68 | 38.36 | 36.46 | 38.00 | 2,676,549 | +1.17(+3.19%) |
Apr 06, 2022 | 37.31 | 37.50 | 36.03 | 36.82 | 3,247,580 | -0.82(-2.18%) |
Apr 05, 2022 | 37.77 | 38.09 | 37.03 | 37.64 | 2,492,661 | -0.45(-1.19%) |
Apr 04, 2022 | 38.60 | 38.61 | 37.83 | 38.09 | 2,864,298 | -0.21(-0.54%) |