Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.31 | 37.16 | 34.81 | 35.44 | 1,039,602 | -1.43(-3.88%) |
Jun 29, 2022 | 37.62 | 38.12 | 36.18 | 36.87 | 1,305,973 | -0.85(-2.25%) |
Jun 28, 2022 | 39.42 | 40.02 | 37.24 | 37.72 | 872,238 | -1.99(-5.01%) |
Jun 27, 2022 | 40.98 | 41.64 | 38.96 | 39.71 | 1,156,882 | -1.67(-4.04%) |
Jun 24, 2022 | 39.28 | 41.80 | 38.21 | 41.38 | 1,645,016 | +2.53(+6.51%) |
Jun 23, 2022 | 35.76 | 38.94 | 35.12 | 38.85 | 1,027,285 | +3.35(+9.44%) |
Jun 22, 2022 | 33.03 | 35.85 | 32.95 | 35.50 | 1,091,913 | +1.87(+5.56%) |
Jun 21, 2022 | 33.76 | 35.09 | 33.56 | 33.63 | 1,092,477 | +0.10(+0.30%) |
Jun 17, 2022 | 33.64 | 34.83 | 33.07 | 33.53 | 2,219,382 | +0.57(+1.73%) |
Jun 16, 2022 | 32.02 | 33.40 | 31.89 | 32.96 | 1,827,398 | -0.97(-2.86%) |
Jun 15, 2022 | 32.84 | 34.60 | 32.77 | 33.93 | 1,679,335 | +1.48(+4.56%) |
Jun 14, 2022 | 31.99 | 32.60 | 30.46 | 32.45 | 1,452,375 | +0.76(+2.40%) |
Jun 13, 2022 | 32.39 | 33.07 | 31.03 | 31.69 | 820,405 | -2.51(-7.34%) |
Jun 10, 2022 | 34.42 | 35.03 | 33.33 | 34.20 | 975,385 | -1.54(-4.31%) |
Jun 09, 2022 | 38.15 | 38.20 | 35.64 | 35.74 | 915,108 | -3.13(-8.05%) |
Jun 08, 2022 | 37.24 | 39.46 | 37.08 | 38.87 | 782,022 | +1.72(+4.63%) |
Jun 07, 2022 | 35.07 | 37.17 | 35.07 | 37.15 | 974,920 | +1.38(+3.86%) |
Jun 06, 2022 | 37.87 | 38.54 | 35.41 | 35.77 | 1,313,450 | -1.21(-3.27%) |
Jun 03, 2022 | 38.15 | 38.35 | 35.92 | 36.98 | 1,250,400 | -1.96(-5.03%) |
Jun 02, 2022 | 35.41 | 39.97 | 35.10 | 38.94 | 1,802,721 | +3.48(+9.81%) |
Jun 01, 2022 | 36.61 | 37.88 | 34.62 | 35.46 | 1,089,486 | -1.23(-3.35%) |
May 31, 2022 | 41.20 | 41.34 | 36.10 | 36.69 | 2,408,221 | -4.50(-10.92%) |
May 27, 2022 | 39.64 | 41.79 | 39.38 | 41.19 | 1,440,241 | +2.07(+5.29%) |
May 26, 2022 | 37.58 | 39.18 | 36.72 | 39.12 | 1,242,112 | +1.59(+4.24%) |
May 25, 2022 | 37.33 | 37.76 | 35.08 | 37.53 | 1,424,453 | +0.19(+0.51%) |
May 24, 2022 | 38.18 | 38.26 | 36.77 | 37.34 | 782,097 | -1.71(-4.38%) |
May 23, 2022 | 39.40 | 40.56 | 37.90 | 39.05 | 1,718,331 | -0.91(-2.28%) |
May 20, 2022 | 38.93 | 40.00 | 37.26 | 39.96 | 995,915 | +0.99(+2.54%) |
May 19, 2022 | 35.81 | 39.85 | 35.61 | 38.97 | 1,298,539 | +3.04(+8.46%) |
May 18, 2022 | 35.40 | 38.58 | 35.40 | 35.93 | 1,378,499 | -0.74(-2.02%) |
May 17, 2022 | 34.74 | 36.72 | 33.84 | 36.67 | 1,280,815 | +2.75(+8.11%) |
May 16, 2022 | 33.95 | 36.11 | 33.30 | 33.92 | 1,411,608 | -0.28(-0.82%) |
May 13, 2022 | 29.29 | 34.35 | 29.21 | 34.20 | 1,916,592 | +5.29(+18.30%) |
May 12, 2022 | 27.41 | 29.87 | 27.35 | 28.91 | 2,734,011 | +0.78(+2.77%) |
May 11, 2022 | 29.94 | 31.06 | 27.72 | 28.13 | 1,857,706 | -1.88(-6.26%) |
May 10, 2022 | 31.31 | 31.80 | 28.14 | 30.01 | 2,910,467 | +0.22(+0.74%) |
May 09, 2022 | 35.78 | 36.12 | 29.43 | 29.79 | 2,395,648 | -6.29(-17.43%) |
May 06, 2022 | 35.63 | 36.61 | 32.94 | 36.08 | 2,913,074 | +1.98(+5.81%) |
May 05, 2022 | 36.23 | 36.43 | 33.28 | 34.10 | 1,558,680 | -2.71(-7.36%) |
May 04, 2022 | 36.01 | 37.29 | 33.31 | 36.81 | 1,284,265 | +0.86(+2.39%) |
May 03, 2022 | 37.10 | 38.58 | 35.91 | 35.95 | 1,029,174 | -1.61(-4.29%) |
May 02, 2022 | 34.88 | 37.64 | 34.70 | 37.56 | 1,131,065 | +2.44(+6.95%) |
Apr 29, 2022 | 36.27 | 37.30 | 35.04 | 35.12 | 966,155 | -1.22(-3.36%) |
Apr 28, 2022 | 37.26 | 37.26 | 33.89 | 36.34 | 1,145,909 | +0.12(+0.33%) |
Apr 27, 2022 | 37.25 | 38.40 | 35.92 | 36.22 | 1,224,235 | -1.19(-3.18%) |
Apr 26, 2022 | 39.48 | 40.40 | 37.33 | 37.41 | 1,292,957 | -2.26(-5.70%) |
Apr 25, 2022 | 36.63 | 39.75 | 36.03 | 39.67 | 1,162,443 | +3.38(+9.31%) |
Apr 22, 2022 | 36.14 | 37.98 | 35.55 | 36.29 | 1,630,762 | -0.36(-0.98%) |
Apr 21, 2022 | 38.92 | 40.64 | 36.61 | 36.65 | 1,925,215 | -1.45(-3.81%) |
Apr 20, 2022 | 37.89 | 39.06 | 37.08 | 38.10 | 1,786,184 | +0.69(+1.84%) |
Apr 19, 2022 | 37.50 | 39.63 | 35.48 | 37.41 | 5,559,771 | -0.53(-1.40%) |
Apr 18, 2022 | 39.90 | 39.94 | 37.60 | 37.94 | 1,443,423 | -1.58(-4.00%) |
Apr 14, 2022 | 41.45 | 41.62 | 39.07 | 39.52 | 1,428,917 | -2.13(-5.11%) |
Apr 13, 2022 | 40.40 | 41.86 | 39.91 | 41.65 | 1,512,642 | +1.63(+4.07%) |
Apr 12, 2022 | 41.70 | 43.68 | 39.80 | 40.02 | 885,571 | -0.76(-1.86%) |
Apr 11, 2022 | 41.79 | 42.36 | 40.58 | 40.78 | 1,141,331 | -2.08(-4.85%) |
Apr 08, 2022 | 41.91 | 43.57 | 41.23 | 42.86 | 1,988,200 | +0.50(+1.18%) |
Apr 07, 2022 | 42.26 | 43.71 | 40.27 | 42.36 | 1,649,513 | +0.07(+0.17%) |
Apr 06, 2022 | 42.40 | 42.56 | 40.50 | 42.29 | 1,308,194 | -0.51(-1.19%) |
Apr 05, 2022 | 44.47 | 44.84 | 42.46 | 42.80 | 1,187,124 | -1.74(-3.91%) |
Apr 04, 2022 | 43.09 | 44.96 | 42.74 | 44.54 | 1,557,883 | +1.64(+3.82%) |