Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.70 | 35.70 | 34.10 | 34.30 | 45,166 | -1.17(-3.30%) |
Jun 29, 2022 | 37.04 | 37.04 | 35.47 | 35.47 | 18,747 | -0.80(-2.21%) |
Jun 28, 2022 | 36.25 | 36.44 | 35.64 | 36.27 | 19,317 | +0.95(+2.69%) |
Jun 27, 2022 | 35.20 | 35.50 | 34.34 | 35.32 | 32,742 | +0.70(+2.02%) |
Jun 24, 2022 | 34.32 | 35.18 | 34.04 | 34.62 | 76,210 | +0.64(+1.88%) |
Jun 23, 2022 | 35.12 | 35.20 | 33.76 | 33.98 | 45,233 | -0.79(-2.27%) |
Jun 22, 2022 | 34.11 | 35.55 | 33.84 | 34.77 | 96,595 | -1.91(-5.21%) |
Jun 21, 2022 | 36.34 | 36.80 | 36.04 | 36.68 | 238,511 | +0.69(+1.92%) |
Jun 17, 2022 | 37.88 | 37.88 | 35.36 | 35.99 | 260,471 | -1.67(-4.43%) |
Jun 16, 2022 | 37.21 | 38.28 | 36.70 | 37.66 | 52,956 | +0.31(+0.83%) |
Jun 15, 2022 | 37.84 | 38.29 | 37.34 | 37.35 | 99,886 | -0.75(-1.97%) |
Jun 14, 2022 | 39.03 | 39.69 | 37.65 | 38.10 | 103,056 | -0.73(-1.88%) |
Jun 13, 2022 | 39.14 | 39.18 | 37.53 | 38.83 | 147,048 | +0.13(+0.34%) |
Jun 10, 2022 | 38.78 | 39.13 | 38.05 | 38.70 | 56,034 | -0.56(-1.43%) |
Jun 09, 2022 | 39.60 | 39.61 | 39.02 | 39.26 | 55,098 | -0.35(-0.88%) |
Jun 08, 2022 | 38.75 | 39.74 | 38.63 | 39.61 | 88,599 | +0.99(+2.56%) |
Jun 07, 2022 | 38.18 | 38.80 | 37.98 | 38.62 | 89,528 | +0.62(+1.63%) |
Jun 06, 2022 | 38.36 | 38.57 | 37.97 | 38.00 | 88,578 | -0.67(-1.73%) |
Jun 03, 2022 | 37.52 | 38.68 | 37.51 | 38.67 | 76,311 | +1.12(+2.98%) |
Jun 02, 2022 | 36.92 | 37.75 | 36.68 | 37.55 | 115,254 | +0.79(+2.15%) |
Jun 01, 2022 | 37.32 | 37.78 | 36.76 | 36.76 | 23,651 | +0.01(+0.03%) |
May 31, 2022 | 38.00 | 38.08 | 36.61 | 36.75 | 65,313 | +0.09(+0.25%) |
May 27, 2022 | 36.71 | 36.85 | 36.21 | 36.66 | 48,343 | +0.34(+0.94%) |
May 26, 2022 | 35.85 | 36.65 | 35.67 | 36.32 | 182,464 | +0.95(+2.69%) |
May 25, 2022 | 35.29 | 35.50 | 34.99 | 35.37 | 39,123 | +0.22(+0.63%) |
May 24, 2022 | 35.17 | 35.60 | 34.97 | 35.15 | 72,840 | +0.00(+0.00%) |
May 23, 2022 | 35.01 | 35.38 | 34.74 | 35.15 | 51,595 | +0.13(+0.37%) |
May 20, 2022 | 34.88 | 35.13 | 34.62 | 35.02 | 51,773 | +0.52(+1.51%) |
May 19, 2022 | 33.68 | 34.90 | 33.68 | 34.50 | 22,840 | +0.56(+1.65%) |
May 18, 2022 | 35.25 | 35.47 | 33.86 | 33.94 | 51,802 | -0.79(-2.27%) |
May 17, 2022 | 35.79 | 35.93 | 34.65 | 34.73 | 37,670 | -0.92(-2.58%) |
May 16, 2022 | 34.90 | 35.83 | 34.72 | 35.65 | 54,736 | +0.73(+2.09%) |
May 13, 2022 | 34.54 | 34.95 | 34.32 | 34.92 | 84,127 | +1.00(+2.95%) |
May 12, 2022 | 33.66 | 34.10 | 33.45 | 33.92 | 63,088 | +0.48(+1.44%) |
May 11, 2022 | 33.30 | 33.91 | 33.30 | 33.44 | 42,173 | +1.53(+4.79%) |
May 10, 2022 | 33.06 | 33.46 | 31.85 | 31.91 | 102,032 | -0.96(-2.91%) |
May 09, 2022 | 34.33 | 34.80 | 32.76 | 32.87 | 154,541 | -2.46(-6.97%) |
May 06, 2022 | 35.01 | 35.41 | 34.53 | 35.33 | 125,434 | +0.80(+2.32%) |
May 05, 2022 | 35.33 | 35.49 | 34.00 | 34.53 | 169,348 | +0.11(+0.32%) |
May 04, 2022 | 34.01 | 34.67 | 33.77 | 34.42 | 88,898 | +1.58(+4.81%) |
May 03, 2022 | 32.97 | 33.44 | 32.69 | 32.84 | 36,626 | -0.67(-2.00%) |
May 02, 2022 | 32.35 | 33.89 | 32.14 | 33.51 | 36,490 | +0.46(+1.39%) |
Apr 29, 2022 | 33.79 | 34.07 | 32.88 | 33.05 | 57,126 | -0.30(-0.89%) |
Apr 28, 2022 | 32.71 | 33.53 | 32.69 | 33.35 | 122,963 | +0.59(+1.79%) |
Apr 27, 2022 | 32.30 | 32.87 | 32.14 | 32.76 | 32,625 | -0.04(-0.12%) |
Apr 26, 2022 | 32.52 | 33.03 | 32.09 | 32.80 | 163,853 | +0.71(+2.21%) |
Apr 25, 2022 | 31.25 | 32.36 | 31.00 | 32.09 | 77,935 | -0.71(-2.16%) |
Apr 22, 2022 | 33.19 | 33.34 | 32.80 | 32.80 | 20,051 | -0.81(-2.41%) |
Apr 21, 2022 | 33.74 | 34.18 | 33.28 | 33.61 | 44,418 | +0.38(+1.14%) |
Apr 20, 2022 | 33.41 | 33.56 | 32.67 | 33.23 | 42,894 | +0.20(+0.61%) |
Apr 19, 2022 | 33.45 | 33.68 | 32.88 | 33.03 | 86,826 | -1.44(-4.18%) |
Apr 18, 2022 | 34.68 | 35.09 | 34.39 | 34.47 | 52,372 | +0.32(+0.94%) |
Apr 14, 2022 | 33.24 | 34.55 | 33.24 | 34.15 | 73,451 | +0.46(+1.37%) |
Apr 13, 2022 | 33.25 | 33.82 | 32.90 | 33.69 | 42,669 | +0.87(+2.65%) |
Apr 12, 2022 | 32.35 | 32.90 | 32.26 | 32.82 | 61,059 | +1.72(+5.53%) |
Apr 11, 2022 | 30.93 | 31.46 | 30.77 | 31.10 | 84,158 | -0.94(-2.94%) |
Apr 08, 2022 | 31.31 | 32.20 | 31.30 | 32.04 | 30,801 | +0.26(+0.82%) |
Apr 07, 2022 | 31.68 | 32.11 | 30.79 | 31.78 | 97,120 | +0.13(+0.41%) |
Apr 06, 2022 | 32.96 | 33.37 | 31.48 | 31.65 | 128,595 | -0.90(-2.76%) |
Apr 05, 2022 | 33.60 | 33.72 | 32.22 | 32.55 | 99,962 | -0.71(-2.13%) |
Apr 04, 2022 | 33.02 | 33.40 | 32.73 | 33.26 | 143,280 | +1.12(+3.48%) |