Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.55 | 29.27 | 28.22 | 29.05 | 148,548 | -0.09(-0.33%) |
Jun 29, 2022 | 29.59 | 29.59 | 28.69 | 29.15 | 142,341 | -0.41(-1.37%) |
Jun 28, 2022 | 30.35 | 30.54 | 29.46 | 29.55 | 111,556 | -0.66(-2.17%) |
Jun 27, 2022 | 29.55 | 30.55 | 29.27 | 30.21 | 128,686 | +0.90(+3.06%) |
Jun 24, 2022 | 29.04 | 30.31 | 28.99 | 29.31 | 704,884 | +0.45(+1.55%) |
Jun 23, 2022 | 29.74 | 30.31 | 28.58 | 28.86 | 122,384 | -0.98(-3.27%) |
Jun 22, 2022 | 29.50 | 30.10 | 28.90 | 29.84 | 119,977 | -0.44(-1.45%) |
Jun 21, 2022 | 30.10 | 30.53 | 29.55 | 30.28 | 98,722 | +0.65(+2.18%) |
Jun 17, 2022 | 31.10 | 31.10 | 29.60 | 29.63 | 361,903 | -0.96(-3.13%) |
Jun 16, 2022 | 32.67 | 32.67 | 30.37 | 30.59 | 232,425 | -2.59(-7.80%) |
Jun 15, 2022 | 33.81 | 33.93 | 32.57 | 33.18 | 166,601 | -0.21(-0.62%) |
Jun 14, 2022 | 33.87 | 34.02 | 33.01 | 33.38 | 124,479 | -0.31(-0.92%) |
Jun 13, 2022 | 34.35 | 34.64 | 33.50 | 33.69 | 129,834 | -1.42(-4.03%) |
Jun 10, 2022 | 36.45 | 36.45 | 34.79 | 35.11 | 111,278 | -1.80(-4.89%) |
Jun 09, 2022 | 37.41 | 37.58 | 36.77 | 36.91 | 77,328 | -0.78(-2.06%) |
Jun 08, 2022 | 37.68 | 37.90 | 37.23 | 37.69 | 87,317 | +0.03(+0.09%) |
Jun 07, 2022 | 36.90 | 37.72 | 36.52 | 37.65 | 119,584 | +0.34(+0.92%) |
Jun 06, 2022 | 37.15 | 37.93 | 36.85 | 37.31 | 91,472 | +0.61(+1.67%) |
Jun 03, 2022 | 37.43 | 37.43 | 35.98 | 36.70 | 70,963 | -0.83(-2.21%) |
Jun 02, 2022 | 36.58 | 37.70 | 36.58 | 37.52 | 101,807 | +0.84(+2.28%) |
Jun 01, 2022 | 35.84 | 36.93 | 35.39 | 36.69 | 115,386 | +0.98(+2.75%) |
May 31, 2022 | 35.46 | 36.03 | 34.83 | 35.71 | 516,821 | +0.23(+0.66%) |
May 27, 2022 | 34.71 | 35.56 | 34.49 | 35.47 | 67,388 | +1.14(+3.31%) |
May 26, 2022 | 34.08 | 34.53 | 33.68 | 34.33 | 153,111 | +0.47(+1.37%) |
May 25, 2022 | 33.60 | 34.39 | 33.31 | 33.87 | 200,080 | +0.27(+0.80%) |
May 24, 2022 | 34.66 | 34.66 | 33.18 | 33.60 | 123,705 | -1.29(-3.71%) |
May 23, 2022 | 34.73 | 35.46 | 34.45 | 34.89 | 88,459 | +0.53(+1.53%) |
May 20, 2022 | 35.67 | 35.67 | 33.51 | 34.37 | 186,958 | -0.93(-2.64%) |
May 19, 2022 | 35.51 | 35.87 | 34.72 | 35.30 | 251,287 | -0.53(-1.49%) |
May 18, 2022 | 37.03 | 39.28 | 35.51 | 35.83 | 250,584 | -1.34(-3.60%) |
May 17, 2022 | 36.18 | 37.43 | 35.89 | 37.17 | 211,328 | +1.49(+4.18%) |
May 16, 2022 | 35.35 | 35.89 | 34.50 | 35.68 | 104,822 | +0.26(+0.73%) |
May 13, 2022 | 35.76 | 36.11 | 35.30 | 35.42 | 101,124 | +0.29(+0.83%) |
May 12, 2022 | 34.52 | 35.64 | 34.32 | 35.13 | 175,949 | +0.29(+0.84%) |
May 11, 2022 | 35.81 | 36.49 | 34.68 | 34.83 | 97,022 | -1.13(-3.14%) |
May 10, 2022 | 37.52 | 37.86 | 35.44 | 35.96 | 117,457 | -1.04(-2.82%) |
May 09, 2022 | 38.02 | 38.59 | 36.92 | 37.01 | 139,254 | -1.42(-3.70%) |
May 06, 2022 | 38.59 | 38.63 | 37.44 | 38.43 | 104,263 | -0.57(-1.46%) |
May 05, 2022 | 40.17 | 40.17 | 38.51 | 39.00 | 99,105 | -1.86(-4.56%) |
May 04, 2022 | 39.52 | 41.13 | 39.00 | 40.86 | 180,847 | +2.03(+5.22%) |
May 03, 2022 | 37.58 | 38.95 | 37.08 | 38.84 | 119,904 | +1.52(+4.07%) |
May 02, 2022 | 36.78 | 38.00 | 36.18 | 37.32 | 149,590 | +0.74(+2.03%) |
Apr 29, 2022 | 36.64 | 37.04 | 36.33 | 36.58 | 111,880 | -0.41(-1.10%) |
Apr 28, 2022 | 36.52 | 37.40 | 35.40 | 36.98 | 99,671 | +0.90(+2.49%) |
Apr 27, 2022 | 36.46 | 36.48 | 35.13 | 36.08 | 159,576 | -0.05(-0.14%) |
Apr 26, 2022 | 37.94 | 38.32 | 36.11 | 36.14 | 182,570 | -1.77(-4.66%) |
Apr 25, 2022 | 36.28 | 37.91 | 35.55 | 37.90 | 179,332 | +1.01(+2.73%) |
Apr 22, 2022 | 37.82 | 39.40 | 36.35 | 36.90 | 277,908 | -0.92(-2.44%) |
Apr 21, 2022 | 36.71 | 39.79 | 36.66 | 37.82 | 415,696 | +3.25(+9.40%) |
Apr 20, 2022 | 35.00 | 35.39 | 33.87 | 34.57 | 162,998 | -0.11(-0.32%) |
Apr 19, 2022 | 33.20 | 34.79 | 33.20 | 34.68 | 142,549 | +1.33(+3.98%) |
Apr 18, 2022 | 32.00 | 33.42 | 32.00 | 33.35 | 106,987 | +1.35(+4.23%) |
Apr 14, 2022 | 32.22 | 32.49 | 31.97 | 32.00 | 67,176 | -0.23(-0.72%) |
Apr 13, 2022 | 31.39 | 32.43 | 31.39 | 32.23 | 81,643 | +0.85(+2.72%) |
Apr 12, 2022 | 31.16 | 31.89 | 31.14 | 31.38 | 98,414 | +0.52(+1.68%) |
Apr 11, 2022 | 30.89 | 31.34 | 30.70 | 30.86 | 83,165 | -0.03(-0.08%) |
Apr 08, 2022 | 30.82 | 31.34 | 30.62 | 30.89 | 81,715 | +0.27(+0.87%) |
Apr 07, 2022 | 30.56 | 30.79 | 30.40 | 30.62 | 113,122 | +0.23(+0.77%) |
Apr 06, 2022 | 30.52 | 30.85 | 30.23 | 30.39 | 137,671 | -0.31(-1.01%) |
Apr 05, 2022 | 31.41 | 31.59 | 30.53 | 30.70 | 127,038 | -0.94(-2.97%) |
Apr 04, 2022 | 32.00 | 32.00 | 31.25 | 31.64 | 101,448 | -0.34(-1.08%) |