Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.64 | 37.33 | 36.29 | 37.03 | 562,542 | -0.10(-0.26%) |
Jun 29, 2022 | 37.27 | 37.32 | 36.75 | 37.13 | 526,618 | -0.12(-0.31%) |
Jun 28, 2022 | 37.80 | 38.24 | 37.21 | 37.24 | 636,089 | -0.19(-0.51%) |
Jun 27, 2022 | 36.94 | 37.60 | 36.69 | 37.43 | 560,840 | +0.87(+2.37%) |
Jun 24, 2022 | 35.38 | 36.60 | 35.32 | 36.57 | 1,452,885 | +1.42(+4.03%) |
Jun 23, 2022 | 36.28 | 36.49 | 34.92 | 35.15 | 823,416 | -1.27(-3.49%) |
Jun 22, 2022 | 36.28 | 36.51 | 35.86 | 36.42 | 796,070 | -0.47(-1.28%) |
Jun 21, 2022 | 36.85 | 37.09 | 36.10 | 36.90 | 1,182,755 | +0.65(+1.78%) |
Jun 17, 2022 | 36.61 | 36.61 | 35.69 | 36.25 | 1,805,106 | -0.20(-0.55%) |
Jun 16, 2022 | 37.76 | 37.76 | 36.13 | 36.45 | 856,053 | -1.89(-4.92%) |
Jun 15, 2022 | 38.12 | 38.93 | 37.86 | 38.34 | 680,787 | +0.35(+0.91%) |
Jun 14, 2022 | 37.78 | 38.31 | 37.60 | 37.99 | 922,806 | +0.39(+1.02%) |
Jun 13, 2022 | 38.24 | 38.52 | 37.46 | 37.61 | 649,115 | -1.17(-3.03%) |
Jun 10, 2022 | 39.39 | 39.45 | 38.78 | 38.78 | 580,497 | -1.14(-2.85%) |
Jun 09, 2022 | 39.50 | 40.29 | 39.40 | 39.92 | 1,218,301 | +0.31(+0.78%) |
Jun 08, 2022 | 39.85 | 39.96 | 39.43 | 39.61 | 851,198 | -0.23(-0.58%) |
Jun 07, 2022 | 39.62 | 40.05 | 39.25 | 39.84 | 1,111,872 | +0.18(+0.46%) |
Jun 06, 2022 | 39.53 | 39.97 | 39.36 | 39.66 | 1,092,804 | +0.18(+0.46%) |
Jun 03, 2022 | 38.96 | 39.64 | 38.92 | 39.48 | 724,294 | +0.31(+0.79%) |
Jun 02, 2022 | 39.17 | 39.41 | 38.81 | 39.17 | 616,589 | +0.27(+0.69%) |
Jun 01, 2022 | 38.87 | 39.02 | 38.32 | 38.90 | 810,715 | +0.37(+0.95%) |
May 31, 2022 | 37.98 | 38.83 | 37.59 | 38.53 | 940,601 | +0.39(+1.04%) |
May 27, 2022 | 37.77 | 38.23 | 37.77 | 38.14 | 698,955 | +0.62(+1.64%) |
May 26, 2022 | 37.43 | 37.77 | 37.13 | 37.52 | 566,302 | +0.48(+1.30%) |
May 25, 2022 | 36.33 | 37.13 | 36.13 | 37.04 | 543,140 | +0.73(+2.02%) |
May 24, 2022 | 36.58 | 36.58 | 36.00 | 36.31 | 577,218 | -0.31(-0.84%) |
May 23, 2022 | 36.51 | 37.15 | 36.39 | 36.62 | 538,071 | +0.54(+1.50%) |
May 20, 2022 | 36.80 | 36.98 | 35.09 | 36.08 | 659,348 | -0.59(-1.60%) |
May 19, 2022 | 36.92 | 37.17 | 36.23 | 36.66 | 633,820 | -0.58(-1.55%) |
May 18, 2022 | 37.79 | 38.23 | 36.99 | 37.24 | 659,471 | -0.64(-1.68%) |
May 17, 2022 | 37.10 | 38.00 | 37.10 | 37.88 | 1,187,251 | +1.20(+3.28%) |
May 16, 2022 | 36.51 | 37.05 | 36.09 | 36.67 | 818,270 | +0.10(+0.26%) |
May 13, 2022 | 36.72 | 37.17 | 36.32 | 36.58 | 862,356 | -0.05(-0.13%) |
May 12, 2022 | 36.53 | 37.08 | 36.18 | 36.63 | 860,481 | +0.11(+0.29%) |
May 11, 2022 | 37.07 | 37.37 | 36.35 | 36.52 | 944,121 | -0.18(-0.50%) |
May 10, 2022 | 37.24 | 37.30 | 36.18 | 36.70 | 1,337,822 | -0.35(-0.96%) |
May 09, 2022 | 36.63 | 37.32 | 36.59 | 37.06 | 709,085 | +0.13(+0.36%) |
May 06, 2022 | 37.06 | 37.24 | 36.42 | 36.92 | 597,730 | -0.14(-0.39%) |
May 05, 2022 | 37.72 | 37.89 | 36.75 | 37.07 | 598,479 | -0.95(-2.49%) |
May 04, 2022 | 37.71 | 38.23 | 37.05 | 38.01 | 938,186 | +0.75(+2.00%) |
May 03, 2022 | 36.31 | 37.33 | 36.31 | 37.27 | 927,397 | +0.87(+2.39%) |
May 02, 2022 | 35.96 | 36.57 | 35.56 | 36.40 | 1,166,304 | +0.54(+1.50%) |
Apr 29, 2022 | 36.55 | 36.99 | 35.80 | 35.86 | 1,284,169 | -0.63(-1.73%) |
Apr 28, 2022 | 35.66 | 36.70 | 34.99 | 36.49 | 1,251,168 | +1.78(+5.13%) |
Apr 27, 2022 | 34.76 | 35.31 | 34.45 | 34.71 | 1,282,432 | -0.17(-0.49%) |
Apr 26, 2022 | 35.05 | 35.53 | 34.69 | 34.88 | 786,659 | -0.33(-0.93%) |
Apr 25, 2022 | 34.65 | 35.33 | 34.20 | 35.21 | 720,020 | +0.27(+0.77%) |
Apr 22, 2022 | 35.79 | 35.79 | 34.88 | 34.94 | 411,415 | -1.19(-3.29%) |
Apr 21, 2022 | 36.02 | 36.19 | 35.66 | 36.13 | 698,162 | +0.47(+1.32%) |
Apr 20, 2022 | 35.13 | 35.72 | 35.13 | 35.66 | 831,189 | +0.95(+2.73%) |
Apr 19, 2022 | 34.51 | 34.95 | 34.45 | 34.71 | 783,755 | +0.33(+0.95%) |
Apr 18, 2022 | 33.85 | 34.66 | 33.74 | 34.38 | 668,703 | +0.71(+2.10%) |
Apr 14, 2022 | 33.80 | 34.03 | 33.41 | 33.68 | 958,527 | -0.02(-0.06%) |
Apr 13, 2022 | 33.49 | 33.88 | 33.07 | 33.70 | 1,072,682 | +0.15(+0.46%) |
Apr 12, 2022 | 33.70 | 34.89 | 33.37 | 33.54 | 1,066,731 | -0.27(-0.79%) |
Apr 11, 2022 | 33.93 | 34.72 | 33.75 | 33.81 | 927,608 | -0.12(-0.37%) |
Apr 08, 2022 | 34.74 | 34.86 | 33.85 | 33.93 | 1,086,821 | -0.83(-2.40%) |
Apr 07, 2022 | 35.53 | 35.74 | 34.43 | 34.77 | 938,615 | -1.00(-2.79%) |
Apr 06, 2022 | 35.91 | 35.99 | 35.31 | 35.76 | 788,135 | -0.45(-1.24%) |
Apr 05, 2022 | 36.74 | 37.17 | 36.14 | 36.21 | 704,366 | -0.58(-1.59%) |
Apr 04, 2022 | 36.97 | 36.99 | 36.05 | 36.80 | 676,379 | -0.24(-0.65%) |