Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.18 | 35.16 | 33.98 | 34.62 | 439,310 | +0.16(+0.46%) |
Jun 29, 2022 | 34.50 | 34.66 | 34.18 | 34.47 | 431,315 | -0.02(-0.05%) |
Jun 28, 2022 | 35.41 | 35.74 | 34.46 | 34.49 | 827,894 | -0.64(-1.82%) |
Jun 27, 2022 | 35.60 | 35.74 | 35.05 | 35.12 | 616,674 | -0.45(-1.28%) |
Jun 24, 2022 | 34.58 | 35.77 | 34.39 | 35.58 | 778,888 | +1.26(+3.67%) |
Jun 23, 2022 | 34.08 | 34.45 | 33.83 | 34.32 | 466,348 | +0.36(+1.06%) |
Jun 22, 2022 | 33.67 | 34.48 | 33.67 | 33.96 | 722,280 | -0.22(-0.65%) |
Jun 21, 2022 | 33.66 | 34.67 | 33.66 | 34.18 | 693,567 | +0.69(+2.07%) |
Jun 17, 2022 | 33.61 | 34.28 | 33.18 | 33.49 | 1,228,328 | -0.06(-0.19%) |
Jun 16, 2022 | 33.99 | 34.12 | 33.42 | 33.55 | 690,450 | -1.14(-3.28%) |
Jun 15, 2022 | 34.39 | 35.17 | 34.00 | 34.69 | 690,243 | +0.36(+1.04%) |
Jun 14, 2022 | 33.92 | 34.52 | 33.81 | 34.33 | 747,809 | +0.35(+1.03%) |
Jun 13, 2022 | 34.60 | 35.12 | 33.81 | 33.98 | 605,158 | -1.74(-4.86%) |
Jun 10, 2022 | 36.17 | 36.40 | 35.70 | 35.72 | 560,005 | -0.82(-2.24%) |
Jun 09, 2022 | 37.01 | 37.17 | 36.49 | 36.54 | 614,943 | -0.60(-1.61%) |
Jun 08, 2022 | 37.92 | 38.09 | 37.08 | 37.14 | 383,605 | -0.88(-2.32%) |
Jun 07, 2022 | 37.81 | 38.08 | 37.18 | 38.02 | 549,699 | +0.01(+0.02%) |
Jun 06, 2022 | 38.07 | 38.49 | 37.86 | 38.01 | 725,311 | +0.37(+0.98%) |
Jun 03, 2022 | 38.06 | 38.33 | 37.57 | 37.64 | 599,750 | -0.62(-1.61%) |
Jun 02, 2022 | 38.00 | 38.65 | 37.72 | 38.26 | 418,137 | +0.28(+0.75%) |
Jun 01, 2022 | 37.79 | 38.07 | 36.89 | 37.97 | 502,108 | +0.08(+0.22%) |
May 31, 2022 | 38.29 | 38.41 | 37.59 | 37.89 | 1,008,937 | -0.53(-1.39%) |
May 27, 2022 | 37.50 | 38.43 | 37.36 | 38.42 | 339,105 | +0.98(+2.63%) |
May 26, 2022 | 37.28 | 37.67 | 37.09 | 37.44 | 427,815 | +0.42(+1.14%) |
May 25, 2022 | 36.44 | 37.27 | 36.42 | 37.02 | 398,166 | +0.46(+1.26%) |
May 24, 2022 | 36.02 | 36.62 | 35.52 | 36.56 | 590,556 | +0.43(+1.20%) |
May 23, 2022 | 35.75 | 36.38 | 35.48 | 36.13 | 449,801 | +0.64(+1.81%) |
May 20, 2022 | 35.64 | 35.76 | 35.01 | 35.48 | 761,417 | +0.34(+0.97%) |
May 19, 2022 | 34.68 | 35.65 | 34.68 | 35.14 | 846,731 | +0.31(+0.90%) |
May 18, 2022 | 35.41 | 35.45 | 34.57 | 34.83 | 930,706 | -0.76(-2.14%) |
May 17, 2022 | 34.83 | 35.59 | 34.43 | 35.59 | 653,432 | +1.16(+3.36%) |
May 16, 2022 | 34.68 | 34.82 | 34.03 | 34.43 | 599,737 | -0.18(-0.53%) |
May 13, 2022 | 33.71 | 34.71 | 33.41 | 34.62 | 838,447 | +1.31(+3.92%) |
May 12, 2022 | 33.74 | 33.98 | 32.79 | 33.31 | 955,105 | -0.48(-1.41%) |
May 11, 2022 | 34.08 | 34.67 | 33.74 | 33.79 | 631,241 | -0.29(-0.86%) |
May 10, 2022 | 34.90 | 35.04 | 33.67 | 34.08 | 861,746 | -0.63(-1.83%) |
May 09, 2022 | 35.39 | 35.92 | 34.59 | 34.72 | 684,811 | -1.13(-3.15%) |
May 06, 2022 | 36.16 | 36.24 | 35.30 | 35.85 | 1,052,906 | -0.68(-1.86%) |
May 05, 2022 | 39.53 | 39.84 | 36.19 | 36.53 | 884,319 | -2.63(-6.71%) |
May 04, 2022 | 38.99 | 39.44 | 38.39 | 39.16 | 662,533 | +0.10(+0.26%) |
May 03, 2022 | 38.16 | 39.18 | 37.86 | 39.06 | 659,733 | +0.85(+2.21%) |
May 02, 2022 | 39.72 | 39.89 | 37.64 | 38.21 | 901,066 | -1.50(-3.77%) |
Apr 29, 2022 | 40.65 | 40.90 | 39.60 | 39.71 | 848,588 | -1.20(-2.94%) |
Apr 28, 2022 | 40.52 | 41.15 | 39.94 | 40.91 | 597,234 | +0.83(+2.06%) |
Apr 27, 2022 | 40.22 | 40.83 | 40.07 | 40.09 | 591,538 | -0.06(-0.14%) |
Apr 26, 2022 | 40.53 | 40.74 | 40.08 | 40.14 | 621,090 | -0.53(-1.31%) |
Apr 25, 2022 | 40.35 | 40.73 | 39.71 | 40.68 | 687,023 | +0.13(+0.32%) |
Apr 22, 2022 | 41.15 | 41.40 | 40.52 | 40.55 | 533,007 | -0.70(-1.69%) |
Apr 21, 2022 | 41.88 | 42.16 | 41.12 | 41.25 | 1,013,829 | -0.52(-1.25%) |
Apr 20, 2022 | 41.61 | 42.05 | 41.56 | 41.77 | 453,043 | +0.40(+0.96%) |
Apr 19, 2022 | 40.49 | 41.45 | 40.49 | 41.37 | 685,958 | +0.88(+2.18%) |
Apr 18, 2022 | 40.81 | 41.24 | 40.29 | 40.49 | 494,283 | -0.50(-1.21%) |
Apr 14, 2022 | 40.08 | 41.05 | 40.00 | 40.99 | 493,508 | +0.75(+1.87%) |
Apr 13, 2022 | 39.97 | 40.61 | 39.66 | 40.23 | 475,772 | +0.08(+0.21%) |
Apr 12, 2022 | 40.08 | 40.34 | 39.88 | 40.15 | 579,505 | +0.28(+0.71%) |
Apr 11, 2022 | 39.68 | 40.17 | 39.59 | 39.87 | 460,182 | +0.15(+0.37%) |
Apr 08, 2022 | 39.02 | 40.03 | 38.78 | 39.72 | 530,697 | +0.78(+2.01%) |
Apr 07, 2022 | 38.72 | 39.05 | 38.31 | 38.94 | 719,862 | +0.40(+1.05%) |
Apr 06, 2022 | 38.22 | 38.89 | 38.00 | 38.53 | 588,912 | +0.32(+0.84%) |
Apr 05, 2022 | 38.52 | 38.97 | 38.03 | 38.21 | 453,003 | -0.54(-1.40%) |
Apr 04, 2022 | 38.55 | 38.80 | 38.28 | 38.75 | 457,502 | +0.31(+0.81%) |