Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.17 | 35.15 | 33.97 | 34.62 | 439,402 | +0.16(+0.46%) |
Jun 29, 2022 | 34.49 | 34.65 | 34.17 | 34.46 | 431,405 | -0.02(-0.05%) |
Jun 28, 2022 | 35.40 | 35.73 | 34.45 | 34.48 | 828,068 | -0.64(-1.82%) |
Jun 27, 2022 | 35.59 | 35.73 | 35.04 | 35.12 | 616,804 | -0.45(-1.28%) |
Jun 24, 2022 | 34.57 | 35.77 | 34.39 | 35.57 | 779,051 | +1.26(+3.67%) |
Jun 23, 2022 | 34.07 | 34.44 | 33.83 | 34.31 | 466,446 | +0.36(+1.06%) |
Jun 22, 2022 | 33.66 | 34.47 | 33.66 | 33.95 | 722,432 | -0.22(-0.65%) |
Jun 21, 2022 | 33.65 | 34.66 | 33.65 | 34.17 | 693,713 | +0.69(+2.07%) |
Jun 17, 2022 | 33.60 | 34.27 | 33.17 | 33.48 | 1,228,586 | -0.06(-0.19%) |
Jun 16, 2022 | 33.98 | 34.12 | 33.41 | 33.54 | 690,595 | -1.14(-3.28%) |
Jun 15, 2022 | 34.39 | 35.16 | 33.99 | 34.68 | 690,388 | +0.36(+1.04%) |
Jun 14, 2022 | 33.91 | 34.51 | 33.80 | 34.33 | 747,966 | +0.35(+1.03%) |
Jun 13, 2022 | 34.59 | 35.12 | 33.80 | 33.98 | 605,285 | -1.74(-4.86%) |
Jun 10, 2022 | 36.16 | 36.39 | 35.70 | 35.71 | 560,122 | -0.82(-2.24%) |
Jun 09, 2022 | 37.00 | 37.17 | 36.49 | 36.53 | 615,072 | -0.60(-1.61%) |
Jun 08, 2022 | 37.91 | 38.08 | 37.07 | 37.13 | 383,685 | -0.88(-2.32%) |
Jun 07, 2022 | 37.80 | 38.08 | 37.17 | 38.01 | 549,815 | +0.01(+0.02%) |
Jun 06, 2022 | 38.07 | 38.48 | 37.85 | 38.00 | 725,464 | +0.37(+0.98%) |
Jun 03, 2022 | 38.05 | 38.32 | 37.56 | 37.63 | 599,876 | -0.62(-1.61%) |
Jun 02, 2022 | 37.99 | 38.65 | 37.71 | 38.25 | 418,225 | +0.28(+0.75%) |
Jun 01, 2022 | 37.78 | 38.07 | 36.88 | 37.97 | 502,213 | +0.08(+0.22%) |
May 31, 2022 | 38.28 | 38.41 | 37.58 | 37.88 | 1,009,148 | -0.53(-1.39%) |
May 27, 2022 | 37.50 | 38.42 | 37.35 | 38.42 | 339,176 | +0.98(+2.63%) |
May 26, 2022 | 37.28 | 37.66 | 37.08 | 37.43 | 427,905 | +0.42(+1.14%) |
May 25, 2022 | 36.43 | 37.27 | 36.41 | 37.01 | 398,249 | +0.46(+1.26%) |
May 24, 2022 | 36.02 | 36.61 | 35.51 | 36.55 | 590,680 | +0.43(+1.20%) |
May 23, 2022 | 35.74 | 36.38 | 35.47 | 36.12 | 449,895 | +0.64(+1.81%) |
May 20, 2022 | 35.63 | 35.75 | 35.01 | 35.47 | 761,577 | +0.34(+0.97%) |
May 19, 2022 | 34.67 | 35.64 | 34.67 | 35.13 | 846,909 | +0.31(+0.90%) |
May 18, 2022 | 35.40 | 35.45 | 34.56 | 34.82 | 930,902 | -0.76(-2.14%) |
May 17, 2022 | 34.82 | 35.58 | 34.43 | 35.58 | 653,569 | +1.16(+3.36%) |
May 16, 2022 | 34.67 | 34.81 | 34.02 | 34.43 | 599,863 | -0.18(-0.53%) |
May 13, 2022 | 33.70 | 34.70 | 33.41 | 34.61 | 838,623 | +1.30(+3.92%) |
May 12, 2022 | 33.74 | 33.98 | 32.78 | 33.31 | 955,306 | -0.48(-1.41%) |
May 11, 2022 | 34.07 | 34.67 | 33.73 | 33.78 | 631,373 | -0.29(-0.86%) |
May 10, 2022 | 34.90 | 35.03 | 33.66 | 34.08 | 861,927 | -0.63(-1.83%) |
May 09, 2022 | 35.38 | 35.92 | 34.58 | 34.71 | 684,955 | -1.13(-3.15%) |
May 06, 2022 | 36.15 | 36.23 | 35.29 | 35.84 | 1,053,127 | -0.68(-1.86%) |
May 05, 2022 | 39.52 | 39.83 | 36.18 | 36.52 | 884,505 | -2.63(-6.71%) |
May 04, 2022 | 38.99 | 39.44 | 38.38 | 39.15 | 662,673 | +0.10(+0.26%) |
May 03, 2022 | 38.15 | 39.17 | 37.85 | 39.05 | 659,872 | +0.85(+2.21%) |
May 02, 2022 | 39.71 | 39.88 | 37.63 | 38.20 | 901,255 | -1.50(-3.77%) |
Apr 29, 2022 | 40.64 | 40.89 | 39.59 | 39.70 | 848,766 | -1.20(-2.94%) |
Apr 28, 2022 | 40.51 | 41.15 | 39.93 | 40.91 | 597,359 | +0.83(+2.06%) |
Apr 27, 2022 | 40.21 | 40.82 | 40.06 | 40.08 | 591,662 | -0.06(-0.14%) |
Apr 26, 2022 | 40.52 | 40.74 | 40.07 | 40.13 | 621,220 | -0.53(-1.31%) |
Apr 25, 2022 | 40.35 | 40.72 | 39.70 | 40.67 | 687,167 | +0.13(+0.32%) |
Apr 22, 2022 | 41.15 | 41.39 | 40.51 | 40.54 | 533,119 | -0.70(-1.69%) |
Apr 21, 2022 | 41.87 | 42.16 | 41.11 | 41.24 | 1,014,042 | -0.52(-1.25%) |
Apr 20, 2022 | 41.60 | 42.05 | 41.55 | 41.76 | 453,138 | +0.40(+0.96%) |
Apr 19, 2022 | 40.48 | 41.44 | 40.48 | 41.37 | 686,102 | +0.88(+2.18%) |
Apr 18, 2022 | 40.80 | 41.23 | 40.28 | 40.48 | 494,387 | -0.50(-1.21%) |
Apr 14, 2022 | 40.07 | 41.04 | 39.99 | 40.98 | 493,612 | +0.75(+1.87%) |
Apr 13, 2022 | 39.96 | 40.60 | 39.66 | 40.23 | 475,871 | +0.08(+0.21%) |
Apr 12, 2022 | 40.07 | 40.34 | 39.87 | 40.14 | 579,626 | +0.28(+0.71%) |
Apr 11, 2022 | 39.67 | 40.16 | 39.58 | 39.86 | 460,279 | +0.15(+0.37%) |
Apr 08, 2022 | 39.01 | 40.02 | 38.77 | 39.71 | 530,809 | +0.78(+2.01%) |
Apr 07, 2022 | 38.71 | 39.04 | 38.31 | 38.93 | 720,013 | +0.40(+1.05%) |
Apr 06, 2022 | 38.21 | 38.88 | 37.99 | 38.53 | 589,035 | +0.32(+0.84%) |
Apr 05, 2022 | 38.51 | 38.96 | 38.02 | 38.20 | 453,099 | -0.54(-1.40%) |
Apr 04, 2022 | 38.54 | 38.79 | 38.27 | 38.75 | 457,598 | +0.31(+0.81%) |