Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2022 | 34.15 | 34.44 | 33.68 | 33.77 | 1,387,254 | -0.34(-1.00%) |
Jun 24, 2022 | 33.57 | 34.35 | 33.26 | 34.11 | 4,440,688 | +1.21(+3.68%) |
Jun 23, 2022 | 32.28 | 33.20 | 32.17 | 32.90 | 1,903,682 | +0.62(+1.92%) |
Jun 22, 2022 | 31.73 | 32.48 | 31.64 | 32.28 | 2,444,978 | -0.23(-0.71%) |
Jun 21, 2022 | 33.37 | 33.72 | 32.37 | 32.51 | 2,877,256 | +0.15(+0.46%) |
Jun 17, 2022 | 31.86 | 32.72 | 31.70 | 32.36 | 5,367,356 | +0.72(+2.28%) |
Jun 16, 2022 | 33.06 | 33.27 | 31.22 | 31.64 | 3,228,371 | -2.77(-8.05%) |
Jun 15, 2022 | 33.78 | 35.00 | 33.63 | 34.41 | 4,729,721 | +1.22(+3.68%) |
Jun 14, 2022 | 33.59 | 33.80 | 32.80 | 33.19 | 1,920,931 | -0.22(-0.66%) |
Jun 13, 2022 | 34.75 | 34.81 | 33.11 | 33.41 | 2,701,068 | -2.55(-7.09%) |
Jun 10, 2022 | 36.84 | 37.13 | 35.57 | 35.96 | 1,687,147 | -1.81(-4.79%) |
Jun 09, 2022 | 38.37 | 38.63 | 37.76 | 37.77 | 2,751,825 | -0.81(-2.10%) |
Jun 08, 2022 | 39.56 | 39.56 | 38.45 | 38.58 | 1,999,620 | -0.92(-2.33%) |
Jun 07, 2022 | 39.51 | 39.95 | 39.04 | 39.50 | 2,933,892 | -0.36(-0.90%) |
Jun 06, 2022 | 40.28 | 40.73 | 39.67 | 39.86 | 1,790,585 | +0.13(+0.33%) |
Jun 03, 2022 | 38.98 | 39.98 | 38.77 | 39.73 | 1,734,324 | +0.08(+0.20%) |
Jun 02, 2022 | 38.39 | 39.66 | 38.30 | 39.65 | 1,133,911 | +1.18(+3.07%) |
Jun 01, 2022 | 38.89 | 39.87 | 37.74 | 38.47 | 1,648,732 | -0.06(-0.16%) |
May 31, 2022 | 39.60 | 39.62 | 38.07 | 38.53 | 3,771,374 | -1.07(-2.70%) |
May 27, 2022 | 38.94 | 39.61 | 38.84 | 39.60 | 1,405,770 | +1.02(+2.64%) |
May 26, 2022 | 37.15 | 38.71 | 36.98 | 38.58 | 2,557,443 | +2.07(+5.67%) |
May 25, 2022 | 35.50 | 36.71 | 35.42 | 36.51 | 2,076,175 | +0.68(+1.90%) |
May 24, 2022 | 36.30 | 36.32 | 34.81 | 35.83 | 2,093,945 | -0.85(-2.32%) |
May 23, 2022 | 37.03 | 37.23 | 36.10 | 36.68 | 3,444,760 | -0.06(-0.16%) |
May 20, 2022 | 36.04 | 36.75 | 35.26 | 36.74 | 2,817,421 | +1.51(+4.29%) |
May 19, 2022 | 35.92 | 36.69 | 35.09 | 35.23 | 3,557,050 | -1.02(-2.81%) |
May 18, 2022 | 37.90 | 38.50 | 36.02 | 36.25 | 3,445,444 | -2.17(-5.65%) |
May 17, 2022 | 38.61 | 39.31 | 37.63 | 38.42 | 2,466,730 | +0.86(+2.29%) |
May 16, 2022 | 37.75 | 38.25 | 37.00 | 37.56 | 1,736,015 | -0.11(-0.29%) |
May 13, 2022 | 36.38 | 38.25 | 36.31 | 37.67 | 2,825,191 | +2.12(+5.96%) |
May 12, 2022 | 34.79 | 36.26 | 34.62 | 35.55 | 4,906,409 | +0.12(+0.34%) |
May 11, 2022 | 36.03 | 37.02 | 35.35 | 35.43 | 2,399,674 | -1.03(-2.83%) |
May 10, 2022 | 36.35 | 37.04 | 35.40 | 36.46 | 2,439,785 | +0.94(+2.65%) |
May 09, 2022 | 36.77 | 37.38 | 35.31 | 35.52 | 3,456,899 | -2.17(-5.76%) |
May 06, 2022 | 38.10 | 38.34 | 36.88 | 37.69 | 3,987,698 | -0.70(-1.82%) |
May 05, 2022 | 39.91 | 40.16 | 37.92 | 38.39 | 2,449,094 | -2.15(-5.30%) |
May 04, 2022 | 38.26 | 40.68 | 38.26 | 40.54 | 3,656,583 | +1.93(+5.00%) |
May 03, 2022 | 37.00 | 39.09 | 36.92 | 38.61 | 10,117,671 | +1.56(+4.21%) |
May 02, 2022 | 36.17 | 37.83 | 36.04 | 37.05 | 3,379,000 | +0.76(+2.09%) |
Apr 29, 2022 | 38.00 | 39.04 | 36.19 | 36.29 | 3,989,165 | -2.19(-5.69%) |
Apr 28, 2022 | 38.32 | 38.83 | 36.80 | 38.48 | 3,123,153 | -0.09(-0.23%) |
Apr 27, 2022 | 38.29 | 39.03 | 37.60 | 38.57 | 2,149,022 | +0.35(+0.92%) |
Apr 26, 2022 | 40.01 | 40.18 | 37.99 | 38.22 | 3,137,262 | -2.43(-5.98%) |
Apr 25, 2022 | 39.78 | 40.76 | 39.33 | 40.65 | 1,823,769 | +0.82(+2.06%) |
Apr 22, 2022 | 41.74 | 41.74 | 39.69 | 39.83 | 2,341,047 | -1.63(-3.93%) |
Apr 21, 2022 | 45.72 | 46.00 | 41.25 | 41.46 | 3,244,444 | -3.44(-7.66%) |
Apr 20, 2022 | 44.18 | 45.24 | 43.88 | 44.90 | 2,303,488 | +0.95(+2.16%) |
Apr 19, 2022 | 42.22 | 44.14 | 42.00 | 43.95 | 1,500,398 | +1.88(+4.47%) |
Apr 18, 2022 | 42.53 | 42.88 | 41.74 | 42.07 | 876,784 | -0.65(-1.52%) |
Apr 14, 2022 | 43.99 | 44.36 | 42.70 | 42.72 | 1,143,364 | -1.34(-3.04%) |
Apr 13, 2022 | 43.18 | 44.16 | 42.81 | 44.06 | 1,038,963 | +1.38(+3.23%) |
Apr 12, 2022 | 43.51 | 44.30 | 42.25 | 42.68 | 2,181,512 | -0.39(-0.91%) |
Apr 11, 2022 | 44.04 | 44.32 | 43.00 | 43.07 | 2,367,838 | -1.19(-2.69%) |
Apr 08, 2022 | 44.25 | 44.79 | 43.95 | 44.26 | 1,745,611 | +0.15(+0.34%) |
Apr 07, 2022 | 45.10 | 45.10 | 43.23 | 44.11 | 2,937,579 | -0.84(-1.87%) |
Apr 06, 2022 | 46.04 | 46.44 | 44.41 | 44.95 | 1,712,691 | -1.89(-4.04%) |
Apr 05, 2022 | 49.13 | 49.24 | 46.70 | 46.84 | 1,770,281 | -2.42(-4.91%) |
Apr 04, 2022 | 49.42 | 50.09 | 48.95 | 49.26 | 2,464,423 | -0.16(-0.32%) |