Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.67 | 36.23 | 34.23 | 35.08 | 2,632,351 | -0.36(-1.00%) |
Jun 29, 2022 | 36.11 | 36.14 | 34.76 | 35.44 | 3,159,619 | -0.91(-2.50%) |
Jun 28, 2022 | 37.81 | 38.62 | 36.18 | 36.34 | 2,244,843 | -1.46(-3.86%) |
Jun 27, 2022 | 38.25 | 38.68 | 37.22 | 37.81 | 2,421,505 | -0.33(-0.85%) |
Jun 24, 2022 | 36.25 | 38.57 | 36.16 | 38.13 | 3,759,081 | +1.89(+5.20%) |
Jun 23, 2022 | 35.44 | 36.46 | 35.23 | 36.25 | 1,846,398 | +0.65(+1.83%) |
Jun 22, 2022 | 34.77 | 36.23 | 34.67 | 35.59 | 2,379,151 | +0.00(+0.00%) |
Jun 21, 2022 | 34.82 | 35.79 | 34.60 | 35.59 | 3,107,720 | +1.69(+4.98%) |
Jun 17, 2022 | 32.93 | 34.46 | 32.85 | 33.91 | 3,450,784 | +1.20(+3.68%) |
Jun 16, 2022 | 33.51 | 33.95 | 32.44 | 32.70 | 2,513,699 | -1.89(-5.45%) |
Jun 15, 2022 | 33.96 | 35.27 | 33.89 | 34.59 | 2,948,136 | +0.86(+2.56%) |
Jun 14, 2022 | 33.06 | 34.23 | 32.93 | 33.72 | 2,463,040 | +0.72(+2.18%) |
Jun 13, 2022 | 34.86 | 35.60 | 32.81 | 33.00 | 3,200,672 | -3.07(-8.52%) |
Jun 10, 2022 | 36.23 | 37.00 | 35.68 | 36.08 | 2,244,314 | -1.21(-3.25%) |
Jun 09, 2022 | 37.42 | 38.21 | 37.25 | 37.29 | 2,003,312 | -0.35(-0.94%) |
Jun 08, 2022 | 38.05 | 38.30 | 37.36 | 37.64 | 2,454,318 | -0.47(-1.24%) |
Jun 07, 2022 | 36.94 | 38.44 | 36.22 | 38.12 | 4,980,059 | +3.08(+8.80%) |
Jun 06, 2022 | 34.52 | 35.06 | 33.50 | 35.03 | 2,588,768 | +0.83(+2.42%) |
Jun 03, 2022 | 34.70 | 35.37 | 33.94 | 34.21 | 2,377,495 | -1.00(-2.85%) |
Jun 02, 2022 | 33.33 | 35.46 | 33.25 | 35.21 | 2,728,101 | +1.83(+5.49%) |
Jun 01, 2022 | 33.57 | 33.78 | 32.41 | 33.38 | 1,902,008 | +0.37(+1.13%) |
May 31, 2022 | 33.52 | 34.09 | 32.48 | 33.00 | 2,299,693 | -0.89(-2.62%) |
May 27, 2022 | 33.17 | 34.08 | 32.81 | 33.89 | 2,390,786 | +0.42(+1.27%) |
May 26, 2022 | 31.12 | 33.81 | 31.02 | 33.47 | 4,161,815 | +2.87(+9.37%) |
May 25, 2022 | 24.82 | 30.70 | 24.72 | 30.60 | 7,280,790 | +3.41(+12.53%) |
May 24, 2022 | 29.07 | 29.30 | 26.30 | 27.19 | 5,590,242 | -2.58(-8.67%) |
May 23, 2022 | 30.65 | 30.80 | 29.58 | 29.77 | 3,292,169 | -0.59(-1.95%) |
May 20, 2022 | 31.31 | 31.45 | 29.08 | 30.37 | 3,548,412 | -0.71(-2.28%) |
May 19, 2022 | 31.24 | 31.91 | 29.80 | 31.07 | 4,686,844 | -0.70(-2.20%) |
May 18, 2022 | 34.65 | 34.71 | 30.68 | 31.77 | 9,341,323 | -4.70(-12.88%) |
May 17, 2022 | 36.12 | 36.66 | 34.77 | 36.47 | 1,841,915 | +0.94(+2.63%) |
May 16, 2022 | 35.67 | 35.96 | 34.90 | 35.54 | 1,304,727 | -0.53(-1.47%) |
May 13, 2022 | 35.00 | 36.15 | 35.00 | 36.07 | 1,478,724 | +1.35(+3.89%) |
May 12, 2022 | 33.58 | 36.16 | 33.20 | 34.72 | 2,440,636 | +0.75(+2.20%) |
May 11, 2022 | 35.88 | 36.49 | 33.87 | 33.97 | 2,245,698 | -1.30(-3.69%) |
May 10, 2022 | 36.09 | 36.65 | 34.65 | 35.27 | 1,338,188 | -0.16(-0.44%) |
May 09, 2022 | 36.53 | 36.63 | 35.00 | 35.43 | 2,286,884 | -1.68(-4.54%) |
May 06, 2022 | 37.85 | 37.99 | 36.25 | 37.11 | 1,611,405 | -1.10(-2.89%) |
May 05, 2022 | 38.27 | 38.63 | 36.99 | 38.21 | 1,623,595 | -0.76(-1.95%) |
May 04, 2022 | 38.16 | 39.19 | 37.20 | 38.97 | 1,160,799 | +0.61(+1.59%) |
May 03, 2022 | 37.81 | 38.65 | 37.19 | 38.36 | 1,094,574 | +0.72(+1.91%) |
May 02, 2022 | 36.98 | 37.72 | 35.97 | 37.64 | 1,705,562 | +0.85(+2.30%) |
Apr 29, 2022 | 37.73 | 38.20 | 36.63 | 36.80 | 1,620,098 | -1.40(-3.66%) |
Apr 28, 2022 | 37.30 | 38.39 | 36.52 | 38.20 | 1,386,085 | +1.25(+3.39%) |
Apr 27, 2022 | 37.62 | 37.76 | 36.38 | 36.94 | 2,701,673 | -0.64(-1.70%) |
Apr 26, 2022 | 38.73 | 39.00 | 37.58 | 37.58 | 1,413,117 | -1.54(-3.93%) |
Apr 25, 2022 | 38.11 | 39.16 | 37.69 | 39.12 | 1,602,393 | +0.72(+1.87%) |
Apr 22, 2022 | 40.17 | 40.17 | 38.32 | 38.40 | 2,178,811 | -1.97(-4.88%) |
Apr 21, 2022 | 42.16 | 42.52 | 40.25 | 40.37 | 1,796,664 | -1.17(-2.82%) |
Apr 20, 2022 | 41.30 | 42.12 | 41.09 | 41.54 | 2,421,224 | +0.46(+1.13%) |
Apr 19, 2022 | 39.31 | 41.34 | 39.31 | 41.08 | 2,400,731 | +1.70(+4.33%) |
Apr 18, 2022 | 39.59 | 39.84 | 38.66 | 39.38 | 2,908,870 | -0.29(-0.72%) |
Apr 14, 2022 | 39.67 | 40.50 | 39.61 | 39.66 | 2,309,364 | +0.06(+0.15%) |
Apr 13, 2022 | 38.43 | 39.79 | 38.40 | 39.60 | 1,942,489 | +1.09(+2.84%) |
Apr 12, 2022 | 38.21 | 39.34 | 38.21 | 38.51 | 3,187,060 | +0.53(+1.40%) |
Apr 11, 2022 | 37.94 | 38.88 | 37.54 | 37.98 | 2,382,247 | -0.08(-0.21%) |
Apr 08, 2022 | 37.74 | 38.63 | 37.35 | 38.06 | 2,227,071 | +0.14(+0.36%) |
Apr 07, 2022 | 36.61 | 38.28 | 36.38 | 37.92 | 2,681,935 | +1.17(+3.19%) |
Apr 06, 2022 | 37.24 | 37.43 | 35.96 | 36.75 | 3,254,116 | -0.82(-2.18%) |
Apr 05, 2022 | 37.69 | 38.02 | 36.95 | 37.56 | 2,497,678 | -0.45(-1.19%) |
Apr 04, 2022 | 38.52 | 38.53 | 37.75 | 38.02 | 2,870,062 | -0.21(-0.54%) |