Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.10 | 36.21 | 34.65 | 35.58 | 1,765,897 | -1.31(-3.55%) |
Jun 29, 2022 | 37.55 | 37.55 | 36.36 | 36.89 | 767,079 | -0.49(-1.31%) |
Jun 28, 2022 | 38.70 | 39.61 | 37.36 | 37.38 | 1,284,733 | -1.16(-3.01%) |
Jun 27, 2022 | 38.74 | 39.08 | 37.94 | 38.54 | 1,106,518 | -0.04(-0.10%) |
Jun 24, 2022 | 37.22 | 38.87 | 37.22 | 38.58 | 1,161,318 | +1.91(+5.21%) |
Jun 23, 2022 | 36.43 | 36.89 | 35.98 | 36.67 | 1,621,228 | +0.65(+1.80%) |
Jun 22, 2022 | 36.20 | 36.41 | 35.70 | 36.02 | 929,253 | -0.68(-1.85%) |
Jun 21, 2022 | 37.03 | 37.48 | 36.27 | 36.70 | 1,009,992 | +0.23(+0.63%) |
Jun 17, 2022 | 35.55 | 36.87 | 35.35 | 36.47 | 1,528,987 | +1.07(+3.02%) |
Jun 16, 2022 | 36.63 | 36.64 | 35.03 | 35.40 | 1,256,399 | -2.52(-6.65%) |
Jun 15, 2022 | 38.63 | 38.63 | 37.16 | 37.92 | 1,637,002 | +0.89(+2.40%) |
Jun 14, 2022 | 36.80 | 37.59 | 36.68 | 37.03 | 1,223,630 | +0.31(+0.84%) |
Jun 13, 2022 | 38.02 | 38.31 | 36.27 | 36.72 | 2,047,184 | -2.70(-6.85%) |
Jun 10, 2022 | 40.50 | 40.89 | 39.40 | 39.42 | 954,385 | -1.93(-4.67%) |
Jun 09, 2022 | 41.51 | 42.07 | 41.21 | 41.35 | 1,094,228 | -0.49(-1.17%) |
Jun 08, 2022 | 41.83 | 42.83 | 41.59 | 41.84 | 1,212,148 | -0.50(-1.18%) |
Jun 07, 2022 | 40.55 | 42.49 | 40.31 | 42.34 | 1,419,175 | +1.14(+2.77%) |
Jun 06, 2022 | 41.63 | 41.83 | 40.92 | 41.20 | 1,002,602 | -0.07(-0.17%) |
Jun 03, 2022 | 40.87 | 41.49 | 40.34 | 41.27 | 751,942 | +0.01(+0.02%) |
Jun 02, 2022 | 39.49 | 41.29 | 39.22 | 41.26 | 1,175,657 | +2.01(+5.12%) |
Jun 01, 2022 | 39.79 | 40.15 | 38.57 | 39.25 | 906,445 | -0.15(-0.38%) |
May 31, 2022 | 39.25 | 39.79 | 38.39 | 39.40 | 1,765,884 | +0.16(+0.41%) |
May 27, 2022 | 37.87 | 39.31 | 37.81 | 39.24 | 1,113,798 | +1.56(+4.14%) |
May 26, 2022 | 36.59 | 38.60 | 36.33 | 37.68 | 1,160,628 | +1.71(+4.75%) |
May 25, 2022 | 34.07 | 36.23 | 34.07 | 35.97 | 1,290,594 | +1.29(+3.72%) |
May 24, 2022 | 35.56 | 35.85 | 34.05 | 34.68 | 1,179,467 | -1.67(-4.59%) |
May 23, 2022 | 36.11 | 36.69 | 35.58 | 36.35 | 1,181,103 | +0.22(+0.61%) |
May 20, 2022 | 36.47 | 36.63 | 34.72 | 36.13 | 1,370,616 | +0.23(+0.64%) |
May 19, 2022 | 36.50 | 37.10 | 35.70 | 35.90 | 1,456,764 | -1.15(-3.10%) |
May 18, 2022 | 37.20 | 38.46 | 36.86 | 37.05 | 1,236,867 | -1.17(-3.06%) |
May 17, 2022 | 37.57 | 38.28 | 36.91 | 38.22 | 1,075,735 | +1.38(+3.75%) |
May 16, 2022 | 37.66 | 38.05 | 36.62 | 36.84 | 1,066,684 | -1.05(-2.77%) |
May 13, 2022 | 37.01 | 38.52 | 37.01 | 37.89 | 1,357,124 | +1.41(+3.87%) |
May 12, 2022 | 35.28 | 37.19 | 35.11 | 36.48 | 1,613,403 | +0.97(+2.73%) |
May 11, 2022 | 36.25 | 37.08 | 35.44 | 35.51 | 1,239,236 | -0.50(-1.39%) |
May 10, 2022 | 36.21 | 36.67 | 34.84 | 36.01 | 1,153,245 | +0.22(+0.61%) |
May 09, 2022 | 36.39 | 37.45 | 35.51 | 35.79 | 1,027,604 | -1.44(-3.87%) |
May 06, 2022 | 37.58 | 37.73 | 36.58 | 37.23 | 1,177,932 | -1.04(-2.72%) |
May 05, 2022 | 39.53 | 39.69 | 37.79 | 38.27 | 931,944 | -1.86(-4.63%) |
May 04, 2022 | 39.02 | 40.16 | 38.06 | 40.13 | 951,739 | +1.04(+2.66%) |
May 03, 2022 | 39.73 | 39.85 | 38.35 | 39.09 | 966,664 | -0.57(-1.44%) |
May 02, 2022 | 38.29 | 39.70 | 38.11 | 39.66 | 1,294,971 | +1.36(+3.55%) |
Apr 29, 2022 | 39.22 | 39.74 | 38.18 | 38.30 | 1,477,382 | -1.43(-3.60%) |
Apr 28, 2022 | 39.42 | 40.16 | 38.30 | 39.73 | 1,522,449 | +0.46(+1.17%) |
Apr 27, 2022 | 39.38 | 40.80 | 39.00 | 39.27 | 2,729,136 | +1.86(+4.97%) |
Apr 26, 2022 | 38.74 | 38.92 | 37.18 | 37.41 | 2,397,061 | -1.83(-4.66%) |
Apr 25, 2022 | 38.91 | 39.69 | 38.31 | 39.24 | 1,998,143 | -0.48(-1.21%) |
Apr 22, 2022 | 41.00 | 41.40 | 39.70 | 39.72 | 1,397,195 | -1.46(-3.55%) |
Apr 21, 2022 | 41.87 | 42.41 | 40.98 | 41.18 | 1,250,933 | -0.01(-0.02%) |
Apr 20, 2022 | 41.83 | 42.30 | 41.15 | 41.19 | 1,324,444 | -0.33(-0.79%) |
Apr 19, 2022 | 39.87 | 41.63 | 39.70 | 41.52 | 1,523,306 | +1.76(+4.43%) |
Apr 18, 2022 | 39.65 | 39.80 | 38.73 | 39.76 | 1,337,330 | -0.01(-0.03%) |
Apr 14, 2022 | 39.02 | 39.95 | 38.62 | 39.77 | 1,292,063 | +0.85(+2.18%) |
Apr 13, 2022 | 37.71 | 39.01 | 37.62 | 38.92 | 911,641 | +1.24(+3.29%) |
Apr 12, 2022 | 38.11 | 38.98 | 37.62 | 37.68 | 881,376 | -0.18(-0.48%) |
Apr 11, 2022 | 37.32 | 38.70 | 37.29 | 37.86 | 1,031,867 | +0.05(+0.13%) |
Apr 08, 2022 | 38.34 | 38.93 | 37.57 | 37.81 | 1,411,523 | -0.55(-1.43%) |
Apr 07, 2022 | 38.17 | 38.68 | 37.32 | 38.36 | 1,099,867 | -0.27(-0.70%) |
Apr 06, 2022 | 39.55 | 39.77 | 38.01 | 38.63 | 1,302,226 | -1.40(-3.50%) |
Apr 05, 2022 | 40.78 | 41.19 | 39.68 | 40.03 | 1,574,731 | -0.87(-2.13%) |
Apr 04, 2022 | 40.91 | 41.71 | 40.64 | 40.90 | 1,203,885 | -0.01(-0.02%) |