Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.90 | 29.91 | 28.56 | 29.71 | 11,081,663 | -1.05(-3.41%) |
Jun 29, 2022 | 32.80 | 32.89 | 30.51 | 30.75 | 6,020,493 | -1.53(-4.73%) |
Jun 28, 2022 | 32.58 | 32.91 | 31.66 | 32.28 | 6,100,235 | +0.47(+1.47%) |
Jun 27, 2022 | 31.24 | 32.13 | 30.86 | 31.81 | 6,759,684 | +1.02(+3.31%) |
Jun 24, 2022 | 30.22 | 31.28 | 29.70 | 30.79 | 6,865,461 | +0.66(+2.19%) |
Jun 23, 2022 | 31.54 | 32.41 | 29.83 | 30.13 | 12,559,121 | -3.14(-9.43%) |
Jun 22, 2022 | 34.79 | 34.88 | 33.25 | 33.27 | 8,279,918 | -3.58(-9.70%) |
Jun 21, 2022 | 37.14 | 38.02 | 36.67 | 36.85 | 4,315,033 | +1.42(+4.00%) |
Jun 17, 2022 | 36.16 | 36.58 | 34.50 | 35.43 | 6,699,018 | -1.17(-3.19%) |
Jun 16, 2022 | 37.79 | 38.08 | 36.11 | 36.59 | 6,515,702 | -2.51(-6.41%) |
Jun 15, 2022 | 39.24 | 39.59 | 37.99 | 39.10 | 3,435,826 | +0.72(+1.87%) |
Jun 14, 2022 | 38.48 | 39.40 | 37.97 | 38.38 | 4,504,729 | +0.26(+0.68%) |
Jun 13, 2022 | 39.34 | 39.59 | 37.43 | 38.12 | 5,469,323 | -2.86(-6.98%) |
Jun 10, 2022 | 41.51 | 41.92 | 40.36 | 40.98 | 5,178,996 | -1.43(-3.38%) |
Jun 09, 2022 | 43.32 | 43.34 | 42.32 | 42.42 | 3,248,791 | -1.04(-2.39%) |
Jun 08, 2022 | 43.78 | 44.22 | 42.93 | 43.45 | 3,907,188 | -0.88(-1.99%) |
Jun 07, 2022 | 42.74 | 44.49 | 42.26 | 44.34 | 5,059,718 | +1.35(+3.13%) |
Jun 06, 2022 | 43.16 | 43.49 | 42.08 | 42.99 | 3,759,719 | +0.45(+1.05%) |
Jun 03, 2022 | 42.50 | 42.95 | 41.98 | 42.54 | 3,152,339 | -0.47(-1.10%) |
Jun 02, 2022 | 41.55 | 44.08 | 41.55 | 43.02 | 5,418,917 | +1.96(+4.77%) |
Jun 01, 2022 | 40.89 | 42.01 | 40.40 | 41.06 | 3,659,734 | +0.79(+1.97%) |
May 31, 2022 | 42.34 | 42.62 | 40.13 | 40.27 | 6,085,790 | -1.62(-3.86%) |
May 27, 2022 | 41.24 | 42.06 | 41.07 | 41.88 | 3,841,084 | +0.99(+2.42%) |
May 26, 2022 | 39.51 | 40.98 | 39.51 | 40.90 | 3,745,249 | +1.32(+3.33%) |
May 25, 2022 | 39.30 | 40.02 | 38.99 | 39.58 | 4,471,330 | -0.21(-0.54%) |
May 24, 2022 | 39.88 | 40.15 | 39.20 | 39.79 | 4,294,598 | -0.64(-1.58%) |
May 23, 2022 | 40.17 | 40.89 | 39.43 | 40.43 | 4,005,697 | +1.38(+3.52%) |
May 20, 2022 | 39.38 | 39.67 | 38.20 | 39.05 | 5,487,318 | +0.13(+0.32%) |
May 19, 2022 | 38.16 | 39.96 | 37.89 | 38.93 | 5,562,537 | +0.97(+2.55%) |
May 18, 2022 | 38.82 | 39.01 | 37.70 | 37.96 | 4,099,846 | -0.97(-2.49%) |
May 17, 2022 | 38.49 | 39.04 | 38.27 | 38.93 | 4,327,999 | +1.97(+5.32%) |
May 16, 2022 | 36.49 | 37.35 | 36.46 | 36.96 | 3,734,339 | +0.94(+2.61%) |
May 13, 2022 | 35.51 | 36.66 | 35.09 | 36.02 | 4,060,765 | +1.47(+4.26%) |
May 12, 2022 | 34.77 | 35.06 | 33.82 | 34.55 | 7,431,998 | -1.37(-3.81%) |
May 11, 2022 | 36.18 | 37.41 | 35.75 | 35.91 | 4,139,288 | +0.66(+1.87%) |
May 10, 2022 | 35.91 | 36.60 | 34.55 | 35.25 | 8,399,471 | -0.24(-0.68%) |
May 09, 2022 | 37.18 | 37.44 | 35.21 | 35.50 | 8,738,756 | -3.22(-8.31%) |
May 06, 2022 | 39.26 | 39.37 | 37.88 | 38.71 | 5,529,403 | -0.84(-2.13%) |
May 05, 2022 | 41.03 | 41.48 | 38.54 | 39.56 | 7,757,182 | -1.86(-4.49%) |
May 04, 2022 | 39.49 | 41.44 | 39.10 | 41.42 | 6,424,676 | +2.13(+5.43%) |
May 03, 2022 | 38.23 | 39.93 | 38.23 | 39.29 | 5,524,394 | +1.04(+2.71%) |
May 02, 2022 | 37.42 | 38.28 | 37.02 | 38.25 | 6,738,374 | +0.00(+0.00%) |
Apr 29, 2022 | 38.26 | 39.41 | 37.88 | 38.25 | 7,475,512 | +0.55(+1.47%) |
Apr 28, 2022 | 38.16 | 38.27 | 36.99 | 37.70 | 5,529,800 | -0.39(-1.02%) |
Apr 27, 2022 | 35.83 | 38.79 | 35.73 | 38.08 | 10,798,026 | +4.00(+11.75%) |
Apr 26, 2022 | 34.79 | 35.16 | 33.84 | 34.08 | 7,926,178 | -0.70(-2.01%) |
Apr 25, 2022 | 34.90 | 34.99 | 33.09 | 34.78 | 10,198,331 | -1.32(-3.65%) |
Apr 22, 2022 | 38.18 | 38.48 | 35.90 | 36.10 | 8,471,997 | -2.72(-7.02%) |
Apr 21, 2022 | 41.75 | 42.11 | 38.30 | 38.82 | 8,293,024 | -3.32(-7.89%) |
Apr 20, 2022 | 41.68 | 42.37 | 40.59 | 42.15 | 5,236,286 | +0.29(+0.69%) |
Apr 19, 2022 | 42.17 | 42.74 | 41.32 | 41.86 | 4,344,834 | -1.17(-2.73%) |
Apr 18, 2022 | 42.15 | 43.55 | 42.07 | 43.03 | 4,683,170 | +1.19(+2.85%) |
Apr 14, 2022 | 41.68 | 42.66 | 41.68 | 41.84 | 5,277,344 | -0.11(-0.25%) |
Apr 13, 2022 | 39.74 | 42.10 | 39.48 | 41.94 | 7,506,749 | +3.03(+7.80%) |
Apr 12, 2022 | 39.12 | 39.72 | 38.70 | 38.91 | 3,269,374 | +0.50(+1.31%) |
Apr 11, 2022 | 39.22 | 39.32 | 37.70 | 38.40 | 5,233,762 | -1.34(-3.37%) |
Apr 08, 2022 | 38.68 | 39.89 | 38.56 | 39.74 | 4,894,862 | +1.42(+3.72%) |
Apr 07, 2022 | 37.62 | 38.46 | 37.14 | 38.32 | 4,343,175 | +1.03(+2.76%) |
Apr 06, 2022 | 37.56 | 38.00 | 36.94 | 37.29 | 5,086,536 | -0.15(-0.39%) |
Apr 05, 2022 | 39.93 | 40.13 | 37.43 | 37.44 | 6,592,315 | -2.25(-5.67%) |
Apr 04, 2022 | 41.32 | 41.47 | 38.83 | 39.68 | 5,639,765 | -1.21(-2.96%) |