Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.06 | 32.46 | 30.92 | 32.28 | 885,727 | +0.46(+1.46%) |
Jun 29, 2022 | 31.56 | 31.88 | 31.06 | 31.82 | 726,611 | +0.14(+0.46%) |
Jun 28, 2022 | 32.07 | 32.93 | 31.63 | 31.67 | 637,520 | +0.10(+0.31%) |
Jun 27, 2022 | 32.10 | 32.10 | 31.23 | 31.58 | 537,404 | -0.31(-0.97%) |
Jun 24, 2022 | 29.65 | 32.10 | 29.65 | 31.89 | 1,661,148 | +2.64(+9.01%) |
Jun 23, 2022 | 30.12 | 30.12 | 28.90 | 29.25 | 1,310,926 | -0.90(-2.98%) |
Jun 22, 2022 | 29.93 | 30.53 | 29.82 | 30.15 | 833,144 | -0.24(-0.79%) |
Jun 21, 2022 | 30.43 | 30.75 | 29.82 | 30.39 | 595,230 | +0.59(+1.98%) |
Jun 17, 2022 | 29.26 | 30.00 | 28.73 | 29.80 | 957,062 | +0.70(+2.39%) |
Jun 16, 2022 | 30.44 | 30.46 | 28.73 | 29.10 | 1,002,628 | -2.34(-7.43%) |
Jun 15, 2022 | 31.05 | 32.06 | 30.89 | 31.44 | 886,516 | +0.84(+2.75%) |
Jun 14, 2022 | 31.32 | 31.41 | 30.41 | 30.60 | 645,233 | -0.51(-1.64%) |
Jun 13, 2022 | 31.97 | 32.00 | 30.97 | 31.11 | 1,047,058 | -1.85(-5.62%) |
Jun 10, 2022 | 34.23 | 34.59 | 32.91 | 32.97 | 967,404 | -2.19(-6.23%) |
Jun 09, 2022 | 36.03 | 36.04 | 35.16 | 35.16 | 474,246 | -0.93(-2.57%) |
Jun 08, 2022 | 36.53 | 36.53 | 35.75 | 36.09 | 535,283 | -0.62(-1.68%) |
Jun 07, 2022 | 35.95 | 36.85 | 35.66 | 36.70 | 461,570 | +0.40(+1.09%) |
Jun 06, 2022 | 36.43 | 36.75 | 36.07 | 36.31 | 361,825 | +0.25(+0.68%) |
Jun 03, 2022 | 36.67 | 36.67 | 35.76 | 36.06 | 375,680 | -0.94(-2.54%) |
Jun 02, 2022 | 35.75 | 37.04 | 35.62 | 37.00 | 584,811 | +1.29(+3.61%) |
Jun 01, 2022 | 36.37 | 36.39 | 34.90 | 35.72 | 547,281 | -0.42(-1.17%) |
May 31, 2022 | 36.14 | 36.43 | 35.49 | 36.14 | 699,314 | -0.44(-1.21%) |
May 27, 2022 | 35.86 | 36.60 | 35.65 | 36.58 | 409,795 | +0.97(+2.73%) |
May 26, 2022 | 34.54 | 35.80 | 34.46 | 35.61 | 498,189 | +1.29(+3.75%) |
May 25, 2022 | 33.64 | 34.59 | 33.63 | 34.32 | 437,994 | +0.62(+1.85%) |
May 24, 2022 | 34.38 | 34.38 | 33.13 | 33.70 | 476,531 | -1.23(-3.52%) |
May 23, 2022 | 35.22 | 35.57 | 34.31 | 34.93 | 620,288 | +0.36(+1.03%) |
May 20, 2022 | 35.13 | 35.22 | 33.57 | 34.57 | 743,151 | -0.10(-0.28%) |
May 19, 2022 | 34.45 | 35.33 | 34.27 | 34.67 | 689,433 | -0.13(-0.39%) |
May 18, 2022 | 35.36 | 35.77 | 34.62 | 34.80 | 755,369 | -1.17(-3.26%) |
May 17, 2022 | 35.00 | 36.69 | 35.00 | 35.98 | 704,451 | +1.88(+5.52%) |
May 16, 2022 | 34.45 | 34.99 | 34.06 | 34.09 | 648,866 | -0.55(-1.58%) |
May 13, 2022 | 33.17 | 34.86 | 33.17 | 34.64 | 848,475 | +2.08(+6.37%) |
May 12, 2022 | 33.56 | 33.94 | 31.81 | 32.56 | 781,716 | -1.27(-3.75%) |
May 11, 2022 | 35.03 | 35.72 | 33.78 | 33.83 | 820,838 | -1.07(-3.06%) |
May 10, 2022 | 33.33 | 35.38 | 33.33 | 34.90 | 1,452,512 | +1.74(+5.24%) |
May 09, 2022 | 36.21 | 36.55 | 32.97 | 33.16 | 1,399,876 | -3.77(-10.20%) |
May 06, 2022 | 38.40 | 38.90 | 36.92 | 36.93 | 1,881,842 | -1.85(-4.78%) |
May 05, 2022 | 39.45 | 40.06 | 38.37 | 38.78 | 589,722 | -0.76(-1.92%) |
May 04, 2022 | 39.01 | 39.67 | 38.19 | 39.54 | 990,413 | +0.54(+1.38%) |
May 03, 2022 | 38.61 | 39.34 | 38.23 | 39.00 | 736,468 | +0.55(+1.42%) |
May 02, 2022 | 38.70 | 39.11 | 37.69 | 38.45 | 573,383 | -0.25(-0.65%) |
Apr 29, 2022 | 40.12 | 40.36 | 38.54 | 38.70 | 660,024 | -1.36(-3.41%) |
Apr 28, 2022 | 39.68 | 40.69 | 39.03 | 40.07 | 678,237 | +0.80(+2.03%) |
Apr 27, 2022 | 39.75 | 39.90 | 38.93 | 39.27 | 704,163 | -0.65(-1.64%) |
Apr 26, 2022 | 41.57 | 41.69 | 39.92 | 39.92 | 739,298 | -2.12(-5.05%) |
Apr 25, 2022 | 41.89 | 42.07 | 40.58 | 42.05 | 621,210 | -0.56(-1.31%) |
Apr 22, 2022 | 43.10 | 43.46 | 42.59 | 42.61 | 593,597 | -0.90(-2.08%) |
Apr 21, 2022 | 44.53 | 45.16 | 43.30 | 43.51 | 721,337 | -0.24(-0.55%) |
Apr 20, 2022 | 43.86 | 44.31 | 43.28 | 43.75 | 515,920 | +0.20(+0.46%) |
Apr 19, 2022 | 41.98 | 43.71 | 41.98 | 43.55 | 501,028 | +1.75(+4.18%) |
Apr 18, 2022 | 41.27 | 42.29 | 41.15 | 41.80 | 484,475 | +0.17(+0.42%) |
Apr 14, 2022 | 40.96 | 41.85 | 40.96 | 41.63 | 438,134 | +0.48(+1.17%) |
Apr 13, 2022 | 39.91 | 41.21 | 39.83 | 41.15 | 730,501 | +1.16(+2.91%) |
Apr 12, 2022 | 40.54 | 40.83 | 39.92 | 39.98 | 638,368 | -0.37(-0.90%) |
Apr 11, 2022 | 39.96 | 40.97 | 39.84 | 40.35 | 568,473 | +0.21(+0.53%) |
Apr 08, 2022 | 40.52 | 40.93 | 40.11 | 40.14 | 730,838 | -0.45(-1.11%) |
Apr 07, 2022 | 41.03 | 41.03 | 39.76 | 40.59 | 769,523 | -0.29(-0.71%) |
Apr 06, 2022 | 40.91 | 41.06 | 39.97 | 40.88 | 848,228 | -0.50(-1.21%) |
Apr 05, 2022 | 42.09 | 42.42 | 41.16 | 41.38 | 777,506 | -0.90(-2.14%) |
Apr 04, 2022 | 42.34 | 42.53 | 41.99 | 42.28 | 1,147,493 | -0.36(-0.83%) |