Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.55 | 33.05 | 31.98 | 32.74 | 780,879 | -0.02(-0.05%) |
Jun 29, 2022 | 32.76 | 32.94 | 32.42 | 32.76 | 543,949 | -0.07(-0.21%) |
Jun 28, 2022 | 33.41 | 33.61 | 32.82 | 32.83 | 617,945 | -0.33(-1.00%) |
Jun 27, 2022 | 32.73 | 33.24 | 32.36 | 33.16 | 502,934 | +0.50(+1.54%) |
Jun 24, 2022 | 31.93 | 32.70 | 31.93 | 32.66 | 424,097 | +0.92(+2.89%) |
Jun 23, 2022 | 31.80 | 31.87 | 31.39 | 31.74 | 319,488 | +0.08(+0.27%) |
Jun 22, 2022 | 30.83 | 31.80 | 30.83 | 31.65 | 534,321 | +0.59(+1.89%) |
Jun 21, 2022 | 30.80 | 31.11 | 30.57 | 31.07 | 581,061 | +0.85(+2.83%) |
Jun 17, 2022 | 29.40 | 30.59 | 29.31 | 30.21 | 1,046,381 | +0.88(+3.01%) |
Jun 16, 2022 | 29.81 | 29.97 | 29.13 | 29.33 | 767,577 | -1.03(-3.41%) |
Jun 15, 2022 | 29.88 | 30.54 | 29.76 | 30.37 | 697,392 | +0.59(+1.96%) |
Jun 14, 2022 | 29.96 | 29.96 | 29.29 | 29.78 | 899,630 | -0.06(-0.20%) |
Jun 13, 2022 | 30.50 | 30.50 | 29.52 | 29.84 | 918,034 | -1.37(-4.38%) |
Jun 10, 2022 | 31.42 | 31.52 | 30.64 | 31.21 | 767,627 | -0.65(-2.05%) |
Jun 09, 2022 | 32.08 | 32.34 | 31.80 | 31.86 | 330,794 | -0.38(-1.18%) |
Jun 08, 2022 | 32.66 | 32.66 | 32.19 | 32.24 | 305,236 | -0.47(-1.45%) |
Jun 07, 2022 | 32.48 | 32.72 | 32.27 | 32.72 | 281,881 | +0.17(+0.52%) |
Jun 06, 2022 | 32.14 | 32.55 | 31.98 | 32.55 | 395,913 | +0.65(+2.05%) |
Jun 03, 2022 | 32.38 | 32.43 | 31.76 | 31.89 | 380,134 | -0.54(-1.67%) |
Jun 02, 2022 | 32.19 | 32.44 | 32.05 | 32.44 | 261,918 | +0.31(+0.95%) |
Jun 01, 2022 | 32.25 | 32.33 | 31.73 | 32.13 | 320,754 | -0.02(-0.07%) |
May 31, 2022 | 32.40 | 32.43 | 31.97 | 32.15 | 605,798 | -0.25(-0.78%) |
May 27, 2022 | 31.98 | 32.46 | 31.87 | 32.40 | 379,458 | +0.73(+2.32%) |
May 26, 2022 | 31.29 | 31.87 | 31.29 | 31.67 | 381,705 | +0.52(+1.68%) |
May 25, 2022 | 30.36 | 31.37 | 30.36 | 31.15 | 343,341 | +0.69(+2.27%) |
May 24, 2022 | 30.75 | 30.75 | 30.04 | 30.46 | 382,422 | -0.29(-0.93%) |
May 23, 2022 | 30.36 | 31.14 | 30.32 | 30.74 | 404,890 | +0.42(+1.39%) |
May 20, 2022 | 31.49 | 31.59 | 29.77 | 30.32 | 805,002 | -1.12(-3.57%) |
May 19, 2022 | 31.68 | 32.05 | 31.42 | 31.44 | 345,173 | -0.51(-1.58%) |
May 18, 2022 | 32.89 | 33.05 | 31.84 | 31.95 | 360,282 | -1.06(-3.22%) |
May 17, 2022 | 33.05 | 33.14 | 32.65 | 33.01 | 307,728 | +0.56(+1.71%) |
May 16, 2022 | 31.83 | 32.79 | 31.83 | 32.46 | 396,116 | +0.56(+1.77%) |
May 13, 2022 | 31.49 | 32.25 | 31.45 | 31.89 | 517,642 | +0.72(+2.30%) |
May 12, 2022 | 31.87 | 31.93 | 30.68 | 31.17 | 698,209 | -0.89(-2.79%) |
May 11, 2022 | 32.67 | 33.03 | 32.01 | 32.07 | 500,137 | -0.73(-2.21%) |
May 10, 2022 | 33.00 | 33.58 | 32.25 | 32.79 | 538,447 | +0.24(+0.73%) |
May 09, 2022 | 33.76 | 33.83 | 32.42 | 32.56 | 638,355 | -1.63(-4.76%) |
May 06, 2022 | 33.53 | 34.24 | 33.24 | 34.18 | 472,286 | +0.70(+2.09%) |
May 05, 2022 | 34.38 | 34.45 | 33.20 | 33.48 | 466,652 | -1.21(-3.50%) |
May 04, 2022 | 34.02 | 34.73 | 33.76 | 34.70 | 364,124 | +0.64(+1.88%) |
May 03, 2022 | 33.29 | 34.22 | 33.16 | 34.06 | 393,404 | +1.00(+3.04%) |
May 02, 2022 | 33.81 | 34.03 | 32.55 | 33.05 | 715,752 | -0.70(-2.06%) |
Apr 29, 2022 | 34.64 | 34.81 | 33.71 | 33.75 | 522,873 | -0.92(-2.66%) |
Apr 28, 2022 | 34.63 | 34.82 | 34.03 | 34.67 | 336,033 | +0.27(+0.78%) |
Apr 27, 2022 | 34.03 | 34.75 | 34.03 | 34.40 | 448,235 | +0.49(+1.43%) |
Apr 26, 2022 | 35.62 | 35.67 | 33.89 | 33.92 | 623,729 | -1.83(-5.11%) |
Apr 25, 2022 | 35.38 | 35.76 | 35.00 | 35.75 | 390,203 | +0.36(+1.02%) |
Apr 22, 2022 | 36.06 | 36.12 | 35.39 | 35.39 | 396,841 | -0.71(-1.97%) |
Apr 21, 2022 | 36.57 | 37.02 | 36.02 | 36.10 | 426,491 | -0.51(-1.40%) |
Apr 20, 2022 | 36.06 | 36.74 | 36.03 | 36.61 | 522,879 | +0.60(+1.65%) |
Apr 19, 2022 | 35.28 | 36.05 | 35.25 | 36.01 | 364,568 | +0.77(+2.19%) |
Apr 18, 2022 | 34.96 | 35.41 | 34.82 | 35.24 | 320,264 | +0.27(+0.77%) |
Apr 14, 2022 | 35.18 | 35.57 | 34.97 | 34.97 | 379,119 | -0.13(-0.38%) |
Apr 13, 2022 | 34.65 | 35.11 | 34.59 | 35.11 | 267,650 | +0.54(+1.55%) |
Apr 12, 2022 | 34.64 | 35.05 | 34.53 | 34.57 | 270,178 | +0.00(+0.00%) |
Apr 11, 2022 | 34.85 | 34.97 | 34.47 | 34.57 | 289,051 | -0.33(-0.94%) |
Apr 08, 2022 | 34.63 | 35.27 | 34.63 | 34.90 | 259,232 | +0.24(+0.70%) |
Apr 07, 2022 | 34.60 | 34.82 | 34.35 | 34.66 | 384,481 | +0.15(+0.44%) |
Apr 06, 2022 | 35.09 | 35.23 | 34.43 | 34.50 | 488,970 | -0.71(-2.02%) |
Apr 05, 2022 | 35.24 | 35.47 | 35.10 | 35.22 | 315,440 | -0.03(-0.07%) |
Apr 04, 2022 | 35.71 | 35.71 | 35.19 | 35.24 | 376,600 | -0.49(-1.36%) |