Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.12 | 32.91 | 32.01 | 32.49 | 475,634 | +0.73(+2.30%) |
Jun 29, 2022 | 31.07 | 31.95 | 31.03 | 31.76 | 307,354 | +0.32(+1.02%) |
Jun 28, 2022 | 31.78 | 31.85 | 31.29 | 31.44 | 356,667 | -0.95(-2.93%) |
Jun 27, 2022 | 32.29 | 32.64 | 32.04 | 32.39 | 396,331 | +0.08(+0.25%) |
Jun 24, 2022 | 32.19 | 32.34 | 31.47 | 32.31 | 567,975 | +1.22(+3.92%) |
Jun 23, 2022 | 30.22 | 31.11 | 30.18 | 31.09 | 515,789 | +0.66(+2.17%) |
Jun 22, 2022 | 29.80 | 30.96 | 29.80 | 30.43 | 483,972 | +0.53(+1.77%) |
Jun 21, 2022 | 29.44 | 30.08 | 29.41 | 29.90 | 666,863 | +1.36(+4.77%) |
Jun 17, 2022 | 26.96 | 28.63 | 26.94 | 28.54 | 1,373,817 | +1.71(+6.37%) |
Jun 16, 2022 | 26.78 | 26.93 | 26.19 | 26.83 | 631,431 | -0.85(-3.07%) |
Jun 15, 2022 | 27.35 | 27.83 | 27.00 | 27.68 | 498,130 | +0.19(+0.69%) |
Jun 14, 2022 | 27.82 | 27.93 | 27.08 | 27.49 | 486,537 | -0.34(-1.22%) |
Jun 13, 2022 | 27.94 | 28.24 | 27.68 | 27.83 | 715,619 | -1.06(-3.67%) |
Jun 10, 2022 | 29.28 | 29.31 | 28.70 | 28.89 | 578,245 | -0.90(-3.02%) |
Jun 09, 2022 | 30.62 | 30.63 | 29.77 | 29.79 | 389,901 | -1.27(-4.09%) |
Jun 08, 2022 | 30.65 | 31.43 | 30.63 | 31.06 | 286,989 | +0.30(+0.98%) |
Jun 07, 2022 | 29.76 | 30.80 | 29.76 | 30.76 | 354,167 | +0.96(+3.22%) |
Jun 06, 2022 | 30.35 | 30.45 | 29.50 | 29.80 | 385,067 | -0.31(-1.03%) |
Jun 03, 2022 | 30.19 | 30.48 | 30.01 | 30.11 | 331,718 | -0.20(-0.66%) |
Jun 02, 2022 | 29.91 | 30.43 | 29.71 | 30.31 | 461,969 | +0.28(+0.93%) |
Jun 01, 2022 | 30.47 | 30.54 | 29.43 | 30.03 | 538,686 | -0.22(-0.73%) |
May 31, 2022 | 30.74 | 30.78 | 30.05 | 30.25 | 611,436 | -0.11(-0.36%) |
May 27, 2022 | 29.98 | 30.52 | 29.93 | 30.36 | 1,338,108 | +0.55(+1.85%) |
May 26, 2022 | 29.89 | 30.44 | 29.57 | 29.81 | 694,938 | -0.19(-0.63%) |
May 25, 2022 | 30.42 | 30.64 | 29.79 | 30.00 | 626,054 | -0.53(-1.74%) |
May 24, 2022 | 31.11 | 31.13 | 30.44 | 30.53 | 1,909,692 | -0.30(-0.97%) |
May 23, 2022 | 31.03 | 31.11 | 30.73 | 30.83 | 353,916 | -0.25(-0.80%) |
May 20, 2022 | 30.87 | 31.11 | 30.48 | 31.08 | 531,395 | +0.65(+2.14%) |
May 19, 2022 | 29.99 | 30.60 | 29.96 | 30.43 | 519,596 | +0.84(+2.84%) |
May 18, 2022 | 29.83 | 30.24 | 29.53 | 29.59 | 940,144 | -0.81(-2.66%) |
May 17, 2022 | 30.00 | 30.49 | 29.63 | 30.40 | 951,730 | +1.02(+3.47%) |
May 16, 2022 | 29.18 | 29.84 | 29.07 | 29.38 | 689,532 | +0.06(+0.20%) |
May 13, 2022 | 28.71 | 29.47 | 28.48 | 29.32 | 758,626 | +1.00(+3.53%) |
May 12, 2022 | 27.98 | 28.61 | 27.73 | 28.32 | 1,004,096 | +0.34(+1.22%) |
May 11, 2022 | 29.28 | 29.56 | 27.42 | 27.98 | 1,062,494 | -1.46(-4.96%) |
May 10, 2022 | 29.59 | 30.00 | 29.07 | 29.44 | 959,071 | +0.28(+0.96%) |
May 09, 2022 | 30.39 | 30.44 | 29.00 | 29.16 | 998,306 | -1.65(-5.36%) |
May 06, 2022 | 32.01 | 32.06 | 30.66 | 30.81 | 957,182 | -2.51(-7.53%) |
May 05, 2022 | 34.04 | 34.22 | 32.99 | 33.32 | 1,837,502 | -0.23(-0.69%) |
May 04, 2022 | 34.01 | 34.03 | 32.37 | 33.55 | 824,053 | -0.81(-2.36%) |
May 03, 2022 | 34.33 | 34.76 | 34.26 | 34.36 | 402,382 | -0.45(-1.29%) |
May 02, 2022 | 34.51 | 34.98 | 34.06 | 34.81 | 383,536 | -0.37(-1.05%) |
Apr 29, 2022 | 35.56 | 35.85 | 35.05 | 35.18 | 387,850 | +0.11(+0.31%) |
Apr 28, 2022 | 35.22 | 35.34 | 34.43 | 35.07 | 511,027 | +0.02(+0.06%) |
Apr 27, 2022 | 35.14 | 35.49 | 34.80 | 35.05 | 587,199 | +0.31(+0.89%) |
Apr 26, 2022 | 36.05 | 36.17 | 34.74 | 34.74 | 550,986 | -1.35(-3.74%) |
Apr 25, 2022 | 35.84 | 36.41 | 35.59 | 36.09 | 819,738 | -0.37(-1.01%) |
Apr 22, 2022 | 37.23 | 37.31 | 36.42 | 36.46 | 419,716 | -1.02(-2.72%) |
Apr 21, 2022 | 38.12 | 38.20 | 37.33 | 37.48 | 405,635 | -0.52(-1.37%) |
Apr 20, 2022 | 38.21 | 38.22 | 37.86 | 38.00 | 495,135 | +0.11(+0.29%) |
Apr 19, 2022 | 37.21 | 38.13 | 37.15 | 37.89 | 864,036 | +1.46(+4.01%) |
Apr 18, 2022 | 36.59 | 36.65 | 36.00 | 36.43 | 722,081 | -0.32(-0.87%) |
Apr 14, 2022 | 36.78 | 37.62 | 36.11 | 36.75 | 432,427 | -0.35(-0.94%) |
Apr 13, 2022 | 37.10 | 37.38 | 36.74 | 37.10 | 870,566 | +0.57(+1.56%) |
Apr 12, 2022 | 37.03 | 37.09 | 36.31 | 36.53 | 1,575,322 | +0.75(+2.10%) |
Apr 11, 2022 | 37.20 | 37.30 | 35.74 | 35.78 | 1,934,255 | -0.94(-2.56%) |
Apr 08, 2022 | 37.04 | 37.44 | 36.68 | 36.72 | 1,010,957 | -1.85(-4.80%) |
Apr 07, 2022 | 38.38 | 38.70 | 38.01 | 38.57 | 401,556 | +0.96(+2.55%) |
Apr 06, 2022 | 37.62 | 37.81 | 37.22 | 37.61 | 409,329 | -0.56(-1.47%) |
Apr 05, 2022 | 38.48 | 38.59 | 37.84 | 38.17 | 413,090 | +0.32(+0.85%) |
Apr 04, 2022 | 37.43 | 37.88 | 37.24 | 37.85 | 326,189 | +1.21(+3.30%) |