Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.95 | 34.07 | 32.90 | 33.83 | 145,840 | +0.40(+1.19%) |
Jun 29, 2022 | 34.34 | 34.34 | 33.36 | 33.43 | 161,607 | -0.56(-1.64%) |
Jun 28, 2022 | 34.39 | 34.92 | 33.97 | 33.99 | 244,364 | -0.37(-1.07%) |
Jun 27, 2022 | 33.66 | 34.56 | 33.26 | 34.35 | 125,344 | +1.18(+3.56%) |
Jun 24, 2022 | 32.69 | 33.83 | 32.69 | 33.17 | 913,896 | +0.71(+2.17%) |
Jun 23, 2022 | 32.76 | 32.82 | 31.69 | 32.47 | 281,675 | -0.24(-0.73%) |
Jun 22, 2022 | 33.47 | 33.75 | 32.26 | 32.70 | 225,796 | -0.96(-2.86%) |
Jun 21, 2022 | 34.29 | 34.29 | 33.50 | 33.67 | 185,643 | -0.07(-0.21%) |
Jun 17, 2022 | 34.02 | 34.39 | 33.56 | 33.74 | 373,315 | +0.29(+0.86%) |
Jun 16, 2022 | 35.92 | 35.92 | 33.18 | 33.45 | 161,757 | -2.95(-8.11%) |
Jun 15, 2022 | 36.77 | 37.04 | 36.03 | 36.40 | 139,796 | +0.09(+0.25%) |
Jun 14, 2022 | 36.62 | 36.62 | 36.00 | 36.31 | 97,528 | -0.05(-0.14%) |
Jun 13, 2022 | 37.20 | 37.39 | 36.20 | 36.36 | 116,578 | -1.79(-4.68%) |
Jun 10, 2022 | 38.39 | 38.61 | 38.15 | 38.15 | 94,837 | -0.92(-2.36%) |
Jun 09, 2022 | 39.30 | 39.52 | 39.07 | 39.07 | 105,113 | -0.42(-1.06%) |
Jun 08, 2022 | 40.27 | 40.27 | 39.47 | 39.49 | 100,152 | -0.93(-2.31%) |
Jun 07, 2022 | 40.19 | 40.42 | 39.65 | 40.42 | 141,247 | -0.23(-0.56%) |
Jun 06, 2022 | 40.79 | 40.86 | 40.12 | 40.65 | 133,493 | +0.37(+0.91%) |
Jun 03, 2022 | 40.69 | 40.78 | 40.15 | 40.28 | 113,557 | -0.58(-1.41%) |
Jun 02, 2022 | 39.98 | 41.07 | 38.45 | 40.85 | 210,156 | -0.02(-0.05%) |
Jun 01, 2022 | 40.56 | 41.45 | 40.07 | 40.87 | 176,189 | +0.52(+1.28%) |
May 31, 2022 | 40.19 | 40.55 | 39.50 | 40.36 | 327,188 | +0.13(+0.32%) |
May 27, 2022 | 38.91 | 40.29 | 38.90 | 40.23 | 140,508 | +1.20(+3.08%) |
May 26, 2022 | 37.09 | 39.50 | 37.09 | 39.03 | 198,448 | +2.06(+5.58%) |
May 25, 2022 | 36.46 | 37.13 | 36.45 | 36.96 | 96,655 | +0.42(+1.14%) |
May 24, 2022 | 36.90 | 37.14 | 35.99 | 36.55 | 144,759 | -0.75(-2.02%) |
May 23, 2022 | 37.67 | 37.67 | 36.88 | 37.30 | 91,779 | +0.04(+0.11%) |
May 20, 2022 | 37.91 | 38.11 | 36.44 | 37.26 | 115,589 | -0.35(-0.92%) |
May 19, 2022 | 38.41 | 39.02 | 37.22 | 37.61 | 208,433 | -1.19(-3.07%) |
May 18, 2022 | 38.70 | 39.72 | 38.67 | 38.80 | 351,926 | -0.41(-1.04%) |
May 17, 2022 | 37.34 | 39.33 | 37.34 | 39.21 | 150,212 | +2.57(+7.01%) |
May 16, 2022 | 35.73 | 37.33 | 35.27 | 36.64 | 161,627 | +0.76(+2.13%) |
May 13, 2022 | 35.46 | 36.26 | 35.08 | 35.87 | 261,829 | +0.65(+1.83%) |
May 12, 2022 | 35.06 | 35.49 | 34.57 | 35.23 | 164,426 | +0.15(+0.42%) |
May 11, 2022 | 35.66 | 36.16 | 34.99 | 35.08 | 157,130 | -0.60(-1.67%) |
May 10, 2022 | 36.19 | 36.21 | 35.10 | 35.67 | 161,266 | -0.08(-0.22%) |
May 09, 2022 | 35.84 | 36.26 | 35.19 | 35.75 | 186,881 | -0.58(-1.58%) |
May 06, 2022 | 35.57 | 36.43 | 35.12 | 36.33 | 106,832 | +0.75(+2.12%) |
May 05, 2022 | 36.83 | 37.28 | 35.07 | 35.58 | 103,099 | -1.85(-4.93%) |
May 04, 2022 | 36.36 | 37.52 | 35.74 | 37.42 | 161,507 | +1.27(+3.51%) |
May 03, 2022 | 35.14 | 36.34 | 35.01 | 36.15 | 149,303 | +0.83(+2.36%) |
May 02, 2022 | 35.13 | 35.58 | 34.67 | 35.32 | 121,206 | +0.22(+0.62%) |
Apr 29, 2022 | 34.09 | 35.38 | 34.09 | 35.10 | 138,717 | +0.70(+2.05%) |
Apr 28, 2022 | 32.82 | 34.63 | 32.82 | 34.39 | 185,552 | +2.03(+6.29%) |
Apr 27, 2022 | 32.77 | 33.50 | 32.13 | 32.36 | 144,116 | -0.58(-1.75%) |
Apr 26, 2022 | 33.67 | 33.95 | 32.86 | 32.94 | 103,806 | -1.19(-3.49%) |
Apr 25, 2022 | 34.08 | 34.20 | 33.31 | 34.13 | 76,221 | -0.16(-0.46%) |
Apr 22, 2022 | 34.93 | 34.98 | 34.14 | 34.29 | 101,852 | -0.69(-1.99%) |
Apr 21, 2022 | 36.04 | 36.04 | 34.95 | 34.98 | 84,421 | -0.84(-2.35%) |
Apr 20, 2022 | 34.90 | 36.19 | 34.90 | 35.82 | 98,714 | +1.26(+3.65%) |
Apr 19, 2022 | 33.92 | 34.78 | 33.92 | 34.56 | 78,995 | +0.91(+2.71%) |
Apr 18, 2022 | 33.93 | 34.28 | 33.49 | 33.65 | 97,912 | -0.39(-1.14%) |
Apr 14, 2022 | 34.61 | 34.61 | 33.95 | 34.04 | 108,364 | -0.37(-1.07%) |
Apr 13, 2022 | 34.33 | 35.19 | 34.30 | 34.40 | 83,303 | +0.35(+1.02%) |
Apr 12, 2022 | 33.97 | 34.59 | 33.97 | 34.06 | 101,970 | +0.49(+1.45%) |
Apr 11, 2022 | 33.97 | 34.53 | 33.41 | 33.57 | 140,345 | -0.50(-1.46%) |
Apr 08, 2022 | 34.72 | 34.81 | 33.98 | 34.07 | 84,393 | -0.64(-1.83%) |
Apr 07, 2022 | 34.48 | 34.99 | 34.44 | 34.70 | 90,950 | +0.33(+0.95%) |
Apr 06, 2022 | 34.66 | 34.93 | 34.03 | 34.37 | 94,944 | -0.48(-1.37%) |
Apr 05, 2022 | 35.79 | 36.01 | 34.77 | 34.85 | 82,538 | -0.91(-2.55%) |
Apr 04, 2022 | 35.89 | 36.06 | 35.41 | 35.76 | 67,575 | -0.33(-0.91%) |