Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.57 | 33.57 | 32.40 | 33.12 | 241,614 | +0.18(+0.55%) |
Jun 29, 2022 | 33.11 | 33.21 | 32.69 | 32.94 | 150,457 | -0.22(-0.66%) |
Jun 28, 2022 | 33.80 | 34.19 | 33.12 | 33.16 | 118,830 | -0.47(-1.40%) |
Jun 27, 2022 | 33.23 | 33.78 | 32.96 | 33.63 | 141,512 | +0.73(+2.21%) |
Jun 24, 2022 | 32.92 | 33.49 | 32.78 | 32.91 | 279,545 | +0.11(+0.35%) |
Jun 23, 2022 | 32.96 | 33.24 | 32.61 | 32.79 | 193,428 | -0.19(-0.57%) |
Jun 22, 2022 | 32.97 | 33.24 | 32.56 | 32.98 | 316,704 | -0.27(-0.82%) |
Jun 21, 2022 | 33.22 | 33.45 | 32.64 | 33.26 | 129,424 | +0.68(+2.08%) |
Jun 17, 2022 | 32.45 | 33.08 | 32.45 | 32.58 | 409,854 | +0.48(+1.50%) |
Jun 16, 2022 | 33.64 | 34.65 | 31.95 | 32.10 | 163,727 | -1.14(-3.43%) |
Jun 15, 2022 | 33.25 | 34.03 | 32.83 | 33.24 | 201,107 | +0.41(+1.26%) |
Jun 14, 2022 | 32.65 | 34.13 | 32.40 | 32.82 | 110,039 | +0.14(+0.43%) |
Jun 13, 2022 | 32.58 | 33.35 | 32.53 | 32.68 | 116,975 | -0.67(-2.01%) |
Jun 10, 2022 | 33.51 | 33.81 | 33.10 | 33.35 | 141,671 | -0.75(-2.19%) |
Jun 09, 2022 | 35.10 | 35.21 | 34.07 | 34.10 | 126,476 | -1.26(-3.57%) |
Jun 08, 2022 | 35.95 | 35.95 | 35.13 | 35.36 | 160,209 | -0.64(-1.78%) |
Jun 07, 2022 | 35.18 | 36.06 | 35.02 | 36.00 | 262,443 | +0.52(+1.46%) |
Jun 06, 2022 | 35.30 | 35.60 | 35.20 | 35.48 | 104,578 | +0.43(+1.24%) |
Jun 03, 2022 | 35.52 | 35.83 | 34.87 | 35.05 | 103,087 | -0.61(-1.72%) |
Jun 02, 2022 | 35.06 | 35.74 | 34.78 | 35.66 | 63,231 | +0.65(+1.86%) |
Jun 01, 2022 | 35.57 | 35.80 | 34.52 | 35.01 | 74,170 | -0.33(-0.93%) |
May 31, 2022 | 35.25 | 35.53 | 34.90 | 35.34 | 115,159 | -0.26(-0.74%) |
May 27, 2022 | 35.06 | 35.66 | 34.14 | 35.61 | 79,916 | +0.66(+1.89%) |
May 26, 2022 | 34.91 | 35.63 | 34.39 | 34.94 | 73,834 | +0.27(+0.79%) |
May 25, 2022 | 34.60 | 35.61 | 34.03 | 34.67 | 94,572 | +0.10(+0.30%) |
May 24, 2022 | 34.31 | 34.71 | 33.63 | 34.57 | 110,330 | +0.03(+0.08%) |
May 23, 2022 | 35.00 | 35.16 | 34.34 | 34.54 | 139,582 | +0.17(+0.49%) |
May 20, 2022 | 34.24 | 34.43 | 33.81 | 34.37 | 139,726 | +0.40(+1.17%) |
May 19, 2022 | 34.17 | 34.62 | 33.97 | 33.97 | 211,526 | -0.58(-1.67%) |
May 18, 2022 | 34.73 | 36.55 | 34.18 | 34.55 | 217,308 | -0.73(-2.06%) |
May 17, 2022 | 34.68 | 35.35 | 34.67 | 35.27 | 109,216 | +1.25(+3.69%) |
May 16, 2022 | 34.11 | 34.38 | 33.48 | 34.02 | 171,670 | -0.18(-0.52%) |
May 13, 2022 | 34.68 | 34.80 | 34.15 | 34.20 | 96,120 | -0.21(-0.60%) |
May 12, 2022 | 34.42 | 34.53 | 33.68 | 34.41 | 115,560 | -0.08(-0.25%) |
May 11, 2022 | 34.94 | 35.52 | 34.44 | 34.49 | 97,474 | -0.25(-0.73%) |
May 10, 2022 | 35.55 | 35.94 | 34.34 | 34.75 | 150,885 | -0.58(-1.65%) |
May 09, 2022 | 34.80 | 35.63 | 34.80 | 35.33 | 170,755 | +0.05(+0.13%) |
May 06, 2022 | 35.97 | 35.97 | 34.90 | 35.28 | 155,116 | -0.54(-1.50%) |
May 05, 2022 | 35.97 | 35.97 | 35.13 | 35.82 | 191,592 | -0.54(-1.48%) |
May 04, 2022 | 35.73 | 36.51 | 35.41 | 36.36 | 177,705 | +0.84(+2.36%) |
May 03, 2022 | 35.37 | 35.82 | 34.93 | 35.52 | 192,842 | +0.02(+0.05%) |
May 02, 2022 | 35.37 | 36.16 | 34.71 | 35.50 | 265,288 | +0.17(+0.48%) |
Apr 29, 2022 | 36.44 | 36.89 | 35.27 | 35.33 | 167,404 | -1.41(-3.83%) |
Apr 28, 2022 | 35.97 | 37.04 | 35.94 | 36.74 | 154,790 | +1.36(+3.84%) |
Apr 27, 2022 | 35.26 | 35.69 | 34.99 | 35.38 | 189,848 | -0.16(-0.45%) |
Apr 26, 2022 | 35.98 | 36.43 | 35.34 | 35.54 | 175,699 | -0.90(-2.46%) |
Apr 25, 2022 | 36.36 | 36.63 | 35.70 | 36.44 | 196,884 | -0.19(-0.51%) |
Apr 22, 2022 | 37.53 | 37.53 | 36.55 | 36.62 | 124,824 | -0.92(-2.46%) |
Apr 21, 2022 | 38.43 | 38.59 | 37.32 | 37.55 | 132,036 | -0.57(-1.48%) |
Apr 20, 2022 | 38.11 | 38.72 | 38.03 | 38.11 | 129,489 | +0.33(+0.87%) |
Apr 19, 2022 | 36.80 | 37.96 | 36.80 | 37.78 | 163,647 | +1.17(+3.19%) |
Apr 18, 2022 | 36.54 | 37.56 | 36.31 | 36.61 | 205,894 | +0.08(+0.21%) |
Apr 14, 2022 | 37.15 | 37.35 | 36.08 | 36.54 | 493,669 | -0.49(-1.32%) |
Apr 13, 2022 | 36.50 | 37.16 | 36.46 | 37.03 | 215,630 | +0.39(+1.06%) |
Apr 12, 2022 | 37.10 | 37.60 | 36.46 | 36.64 | 150,652 | -0.36(-0.97%) |
Apr 11, 2022 | 36.84 | 37.66 | 36.84 | 37.00 | 193,413 | +0.23(+0.62%) |
Apr 08, 2022 | 37.61 | 37.93 | 36.71 | 36.77 | 261,672 | -0.44(-1.19%) |
Apr 07, 2022 | 38.07 | 38.07 | 37.13 | 37.22 | 285,170 | -0.66(-1.74%) |
Apr 06, 2022 | 37.99 | 38.04 | 37.39 | 37.88 | 397,561 | -0.21(-0.54%) |
Apr 05, 2022 | 38.81 | 39.07 | 38.03 | 38.09 | 205,969 | -0.53(-1.37%) |
Apr 04, 2022 | 39.03 | 39.24 | 38.20 | 38.61 | 163,512 | -0.49(-1.25%) |