Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.56 | 36.13 | 34.70 | 35.19 | 269,866 | -0.73(-2.04%) |
Jun 29, 2022 | 36.53 | 36.64 | 35.61 | 35.92 | 275,190 | -0.71(-1.93%) |
Jun 28, 2022 | 37.74 | 38.49 | 36.53 | 36.63 | 220,463 | -0.98(-2.61%) |
Jun 27, 2022 | 39.04 | 39.15 | 37.51 | 37.61 | 262,134 | -1.02(-2.63%) |
Jun 24, 2022 | 38.01 | 39.00 | 38.01 | 38.63 | 854,665 | +0.87(+2.32%) |
Jun 23, 2022 | 37.08 | 38.00 | 36.57 | 37.76 | 235,134 | +0.75(+2.03%) |
Jun 22, 2022 | 37.11 | 37.99 | 36.61 | 37.01 | 213,890 | -0.78(-2.07%) |
Jun 21, 2022 | 38.31 | 38.90 | 37.56 | 37.79 | 251,359 | +0.32(+0.84%) |
Jun 17, 2022 | 38.08 | 39.10 | 37.23 | 37.47 | 541,465 | -0.36(-0.95%) |
Jun 16, 2022 | 38.70 | 38.96 | 37.06 | 37.83 | 601,720 | -2.08(-5.22%) |
Jun 15, 2022 | 39.84 | 41.19 | 39.73 | 39.91 | 294,235 | +0.48(+1.23%) |
Jun 14, 2022 | 39.26 | 40.51 | 38.65 | 39.43 | 263,772 | +0.54(+1.39%) |
Jun 13, 2022 | 40.06 | 40.54 | 38.45 | 38.89 | 478,308 | -2.64(-6.36%) |
Jun 10, 2022 | 42.04 | 42.48 | 40.75 | 41.53 | 231,273 | -1.17(-2.73%) |
Jun 09, 2022 | 43.25 | 43.74 | 42.52 | 42.69 | 203,142 | -0.94(-2.16%) |
Jun 08, 2022 | 44.93 | 44.93 | 43.57 | 43.64 | 243,224 | -1.77(-3.89%) |
Jun 07, 2022 | 44.88 | 46.21 | 44.49 | 45.40 | 188,642 | -0.16(-0.35%) |
Jun 06, 2022 | 45.76 | 46.50 | 45.39 | 45.56 | 191,668 | +0.26(+0.57%) |
Jun 03, 2022 | 45.73 | 45.73 | 44.57 | 45.30 | 184,564 | -0.43(-0.95%) |
Jun 02, 2022 | 45.21 | 46.05 | 44.88 | 45.73 | 204,584 | +0.70(+1.55%) |
Jun 01, 2022 | 45.44 | 45.78 | 44.39 | 45.03 | 267,056 | -0.23(-0.52%) |
May 31, 2022 | 45.73 | 45.86 | 44.67 | 45.27 | 252,168 | -0.52(-1.15%) |
May 27, 2022 | 44.61 | 45.89 | 43.75 | 45.79 | 205,203 | +1.32(+2.96%) |
May 26, 2022 | 43.14 | 45.31 | 42.86 | 44.48 | 293,934 | +1.50(+3.49%) |
May 25, 2022 | 41.28 | 43.84 | 41.28 | 42.98 | 397,945 | +1.70(+4.12%) |
May 24, 2022 | 41.52 | 41.52 | 39.99 | 41.28 | 276,071 | -0.64(-1.53%) |
May 23, 2022 | 42.44 | 42.63 | 40.81 | 41.92 | 260,297 | -0.07(-0.16%) |
May 20, 2022 | 43.64 | 44.06 | 40.65 | 41.99 | 427,332 | -0.80(-1.87%) |
May 19, 2022 | 40.99 | 43.68 | 40.99 | 42.79 | 434,809 | +1.27(+3.05%) |
May 18, 2022 | 42.49 | 43.44 | 40.95 | 41.52 | 381,743 | -1.77(-4.10%) |
May 17, 2022 | 41.89 | 43.30 | 40.85 | 43.29 | 411,801 | +2.21(+5.37%) |
May 16, 2022 | 40.61 | 42.24 | 40.43 | 41.09 | 388,764 | +0.84(+2.09%) |
May 13, 2022 | 40.35 | 40.79 | 39.39 | 40.25 | 473,219 | +1.06(+2.70%) |
May 12, 2022 | 37.91 | 39.35 | 36.90 | 39.19 | 465,328 | +1.05(+2.75%) |
May 11, 2022 | 39.33 | 40.40 | 37.85 | 38.14 | 332,088 | -1.33(-3.38%) |
May 10, 2022 | 40.80 | 41.07 | 37.76 | 39.47 | 785,320 | -0.46(-1.15%) |
May 09, 2022 | 40.77 | 41.76 | 39.64 | 39.93 | 496,716 | -1.70(-4.08%) |
May 06, 2022 | 41.66 | 41.90 | 40.41 | 41.63 | 437,750 | -0.30(-0.72%) |
May 05, 2022 | 43.48 | 43.73 | 40.86 | 41.93 | 381,692 | -1.86(-4.25%) |
May 04, 2022 | 42.20 | 44.15 | 40.68 | 43.79 | 585,566 | +2.29(+5.52%) |
May 03, 2022 | 39.18 | 41.76 | 38.55 | 41.50 | 663,209 | +2.12(+5.39%) |
May 02, 2022 | 37.15 | 39.39 | 36.99 | 39.37 | 971,414 | +2.53(+6.86%) |
Apr 29, 2022 | 42.41 | 42.64 | 36.75 | 36.84 | 1,750,878 | -6.93(-15.82%) |
Apr 28, 2022 | 44.14 | 44.50 | 41.79 | 43.77 | 492,339 | +0.32(+0.73%) |
Apr 27, 2022 | 43.65 | 45.25 | 42.98 | 43.45 | 299,312 | -0.05(-0.11%) |
Apr 26, 2022 | 45.83 | 46.36 | 43.45 | 43.50 | 441,557 | -3.03(-6.52%) |
Apr 25, 2022 | 45.91 | 46.59 | 44.98 | 46.54 | 321,492 | -0.04(-0.09%) |
Apr 22, 2022 | 48.06 | 48.51 | 45.92 | 46.58 | 340,494 | -1.85(-3.82%) |
Apr 21, 2022 | 50.30 | 50.60 | 47.59 | 48.43 | 244,194 | -1.63(-3.26%) |
Apr 20, 2022 | 51.85 | 51.99 | 49.07 | 50.06 | 494,869 | -0.58(-1.14%) |
Apr 19, 2022 | 48.63 | 51.91 | 48.54 | 50.64 | 733,963 | +2.14(+4.41%) |
Apr 18, 2022 | 46.50 | 48.54 | 46.44 | 48.50 | 387,688 | +2.06(+4.44%) |
Apr 14, 2022 | 47.43 | 47.53 | 46.00 | 46.44 | 199,546 | -0.35(-0.75%) |
Apr 13, 2022 | 46.41 | 47.04 | 45.51 | 46.79 | 271,024 | +0.71(+1.54%) |
Apr 12, 2022 | 48.00 | 48.21 | 45.93 | 46.08 | 386,801 | -1.12(-2.37%) |
Apr 11, 2022 | 47.36 | 48.56 | 46.67 | 47.20 | 365,211 | -0.44(-0.92%) |
Apr 08, 2022 | 49.89 | 50.11 | 47.47 | 47.64 | 368,142 | -2.41(-4.81%) |
Apr 07, 2022 | 50.17 | 50.70 | 47.96 | 50.05 | 448,928 | -0.60(-1.18%) |
Apr 06, 2022 | 54.52 | 54.52 | 50.54 | 50.64 | 446,186 | -4.63(-8.37%) |
Apr 05, 2022 | 57.07 | 57.25 | 54.97 | 55.27 | 207,636 | -1.88(-3.30%) |
Apr 04, 2022 | 57.12 | 57.98 | 56.76 | 57.15 | 193,691 | +0.39(+0.69%) |