Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.32 | 33.76 | 32.80 | 33.75 | 200,590 | +0.74(+2.24%) |
Jun 29, 2022 | 32.77 | 33.16 | 32.53 | 33.01 | 450,570 | +0.53(+1.63%) |
Jun 28, 2022 | 32.69 | 32.77 | 32.27 | 32.48 | 98,666 | -0.03(-0.09%) |
Jun 27, 2022 | 32.60 | 32.72 | 32.41 | 32.51 | 49,221 | +0.70(+2.20%) |
Jun 24, 2022 | 31.62 | 31.81 | 31.53 | 31.81 | 23,227 | +0.21(+0.66%) |
Jun 23, 2022 | 31.70 | 31.70 | 31.32 | 31.60 | 16,584 | +0.43(+1.38%) |
Jun 22, 2022 | 31.57 | 31.57 | 31.06 | 31.17 | 38,545 | -0.59(-1.86%) |
Jun 21, 2022 | 31.42 | 31.77 | 31.38 | 31.76 | 138,499 | +1.24(+4.06%) |
Jun 17, 2022 | 30.78 | 30.89 | 30.43 | 30.52 | 34,663 | -0.07(-0.23%) |
Jun 16, 2022 | 30.45 | 30.64 | 30.20 | 30.59 | 23,525 | -0.55(-1.77%) |
Jun 15, 2022 | 31.02 | 31.29 | 30.84 | 31.14 | 19,489 | +1.37(+4.60%) |
Jun 14, 2022 | 29.80 | 29.91 | 29.52 | 29.77 | 37,317 | +0.37(+1.26%) |
Jun 13, 2022 | 29.65 | 29.77 | 29.36 | 29.40 | 30,780 | -1.07(-3.51%) |
Jun 10, 2022 | 31.01 | 31.01 | 30.47 | 30.47 | 21,194 | -0.64(-2.06%) |
Jun 09, 2022 | 31.45 | 31.57 | 31.11 | 31.11 | 51,635 | -0.45(-1.43%) |
Jun 08, 2022 | 31.44 | 31.62 | 31.38 | 31.56 | 31,115 | +0.15(+0.49%) |
Jun 07, 2022 | 31.03 | 31.47 | 31.03 | 31.41 | 20,164 | +0.30(+0.98%) |
Jun 06, 2022 | 31.31 | 31.40 | 31.03 | 31.10 | 18,621 | -0.09(-0.28%) |
Jun 03, 2022 | 31.40 | 31.40 | 31.09 | 31.19 | 22,417 | -0.32(-1.01%) |
Jun 02, 2022 | 31.00 | 31.55 | 31.00 | 31.50 | 52,178 | +0.33(+1.05%) |
Jun 01, 2022 | 31.43 | 31.55 | 31.05 | 31.18 | 22,979 | -0.40(-1.27%) |
May 31, 2022 | 31.78 | 31.96 | 31.50 | 31.58 | 77,929 | +0.82(+2.68%) |
May 27, 2022 | 30.61 | 30.80 | 30.59 | 30.75 | 18,455 | +0.04(+0.15%) |
May 26, 2022 | 29.83 | 30.72 | 29.83 | 30.71 | 31,327 | +0.54(+1.79%) |
May 25, 2022 | 30.03 | 30.25 | 29.82 | 30.17 | 36,817 | +0.03(+0.10%) |
May 24, 2022 | 30.10 | 30.34 | 29.91 | 30.14 | 47,916 | -0.77(-2.49%) |
May 23, 2022 | 31.01 | 31.23 | 30.91 | 30.91 | 49,033 | -0.17(-0.54%) |
May 20, 2022 | 30.84 | 31.26 | 30.64 | 31.08 | 44,851 | +1.32(+4.43%) |
May 19, 2022 | 29.28 | 29.77 | 29.26 | 29.76 | 29,338 | +0.47(+1.60%) |
May 18, 2022 | 29.58 | 29.76 | 29.13 | 29.29 | 141,760 | -0.12(-0.41%) |
May 17, 2022 | 29.25 | 29.79 | 29.25 | 29.41 | 89,762 | +1.73(+6.25%) |
May 16, 2022 | 27.50 | 27.75 | 27.45 | 27.68 | 57,031 | +0.75(+2.78%) |
May 13, 2022 | 26.93 | 27.35 | 26.78 | 26.93 | 32,744 | +0.41(+1.55%) |
May 12, 2022 | 26.48 | 26.98 | 26.24 | 26.52 | 26,141 | +0.04(+0.15%) |
May 11, 2022 | 26.00 | 26.88 | 26.00 | 26.48 | 37,179 | -0.31(-1.16%) |
May 10, 2022 | 27.71 | 27.71 | 26.41 | 26.79 | 59,207 | +0.02(+0.07%) |
May 09, 2022 | 27.27 | 27.36 | 26.77 | 26.77 | 49,007 | -0.85(-3.08%) |
May 06, 2022 | 28.50 | 28.50 | 27.50 | 27.62 | 135,655 | -1.29(-4.46%) |
May 05, 2022 | 29.46 | 29.50 | 28.68 | 28.91 | 87,787 | -1.70(-5.55%) |
May 04, 2022 | 29.95 | 30.61 | 29.82 | 30.61 | 47,030 | +0.57(+1.90%) |
May 03, 2022 | 29.99 | 30.22 | 29.87 | 30.04 | 50,590 | +0.36(+1.21%) |
May 02, 2022 | 29.92 | 29.98 | 29.33 | 29.68 | 34,848 | -0.24(-0.80%) |
Apr 29, 2022 | 30.25 | 30.48 | 29.92 | 29.92 | 71,043 | +0.22(+0.74%) |
Apr 28, 2022 | 29.75 | 29.79 | 29.30 | 29.70 | 55,190 | +1.24(+4.36%) |
Apr 27, 2022 | 28.31 | 28.46 | 28.00 | 28.46 | 40,127 | +0.72(+2.60%) |
Apr 26, 2022 | 28.01 | 28.29 | 27.74 | 27.74 | 195,387 | -1.96(-6.60%) |
Apr 25, 2022 | 29.45 | 29.81 | 29.39 | 29.70 | 157,399 | -1.90(-6.01%) |
Apr 22, 2022 | 32.25 | 32.25 | 31.50 | 31.60 | 35,092 | +0.00(+0.00%) |
Apr 21, 2022 | 31.70 | 32.81 | 31.50 | 31.60 | 32,726 | -0.22(-0.69%) |
Apr 20, 2022 | 32.49 | 32.49 | 31.77 | 31.82 | 33,280 | -2.03(-6.00%) |
Apr 19, 2022 | 33.81 | 33.85 | 33.56 | 33.85 | 80,495 | -1.36(-3.86%) |
Apr 18, 2022 | 36.92 | 37.40 | 35.00 | 35.21 | 89,723 | -2.71(-7.15%) |
Apr 14, 2022 | 37.96 | 38.11 | 37.63 | 37.92 | 35,970 | +0.47(+1.26%) |
Apr 13, 2022 | 37.00 | 37.45 | 37.00 | 37.45 | 183,837 | +0.31(+0.83%) |
Apr 12, 2022 | 37.61 | 37.61 | 37.11 | 37.14 | 28,569 | -0.40(-1.07%) |
Apr 11, 2022 | 37.57 | 37.90 | 37.50 | 37.54 | 32,457 | -1.57(-4.01%) |
Apr 08, 2022 | 38.60 | 39.34 | 38.60 | 39.11 | 172,622 | +0.25(+0.64%) |
Apr 07, 2022 | 39.04 | 39.04 | 38.64 | 38.86 | 90,981 | -0.32(-0.82%) |
Apr 06, 2022 | 39.17 | 39.26 | 38.65 | 39.18 | 65,438 | -0.34(-0.86%) |
Apr 05, 2022 | 39.63 | 39.96 | 39.21 | 39.52 | 84,556 | -0.75(-1.86%) |
Apr 04, 2022 | 39.90 | 40.27 | 39.90 | 40.27 | 28,240 | +0.57(+1.44%) |