Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.00 | 32.15 | 30.84 | 31.19 | 20,500,778 | -1.66(-5.05%) |
Jun 29, 2022 | 33.19 | 33.26 | 32.07 | 32.85 | 11,634,696 | -0.53(-1.59%) |
Jun 28, 2022 | 34.56 | 35.48 | 33.34 | 33.38 | 15,476,008 | -0.63(-1.85%) |
Jun 27, 2022 | 34.36 | 34.69 | 33.72 | 34.01 | 10,633,517 | -0.19(-0.55%) |
Jun 24, 2022 | 32.52 | 34.37 | 32.47 | 34.19 | 18,738,090 | +1.80(+5.55%) |
Jun 23, 2022 | 32.33 | 32.75 | 31.65 | 32.40 | 14,671,934 | +0.16(+0.49%) |
Jun 22, 2022 | 31.61 | 32.91 | 31.45 | 32.24 | 15,249,656 | +0.19(+0.58%) |
Jun 21, 2022 | 32.24 | 32.51 | 31.32 | 32.05 | 16,930,528 | +0.75(+2.38%) |
Jun 17, 2022 | 30.89 | 31.81 | 30.10 | 31.31 | 24,082,120 | +0.45(+1.46%) |
Jun 16, 2022 | 32.26 | 32.26 | 30.36 | 30.86 | 23,196,110 | -2.71(-8.08%) |
Jun 15, 2022 | 32.76 | 33.98 | 32.75 | 33.57 | 19,463,762 | +0.96(+2.95%) |
Jun 14, 2022 | 32.08 | 32.99 | 31.89 | 32.60 | 18,214,804 | +0.90(+2.85%) |
Jun 13, 2022 | 33.25 | 33.47 | 31.57 | 31.70 | 23,609,646 | -2.68(-7.80%) |
Jun 10, 2022 | 35.09 | 35.72 | 34.37 | 34.38 | 16,171,488 | -1.61(-4.47%) |
Jun 09, 2022 | 36.81 | 37.00 | 35.97 | 35.99 | 9,478,060 | -1.02(-2.76%) |
Jun 08, 2022 | 37.65 | 38.07 | 36.95 | 37.01 | 10,396,113 | -0.67(-1.77%) |
Jun 07, 2022 | 36.55 | 37.77 | 36.16 | 37.68 | 14,782,266 | +0.53(+1.43%) |
Jun 06, 2022 | 37.66 | 37.74 | 36.84 | 37.15 | 11,230,068 | +0.22(+0.58%) |
Jun 03, 2022 | 37.41 | 37.60 | 36.81 | 36.93 | 11,883,953 | -1.24(-3.24%) |
Jun 02, 2022 | 37.71 | 38.55 | 37.67 | 38.17 | 10,925,102 | +0.59(+1.57%) |
Jun 01, 2022 | 38.31 | 38.93 | 37.21 | 37.58 | 12,462,006 | -0.40(-1.06%) |
May 31, 2022 | 37.92 | 38.25 | 37.27 | 37.99 | 20,957,670 | +0.11(+0.29%) |
May 27, 2022 | 37.12 | 37.90 | 36.69 | 37.88 | 15,970,925 | +1.13(+3.07%) |
May 26, 2022 | 35.73 | 37.08 | 35.73 | 36.75 | 14,830,776 | +1.41(+4.00%) |
May 25, 2022 | 34.27 | 35.70 | 34.27 | 35.33 | 15,674,331 | +0.76(+2.19%) |
May 24, 2022 | 34.89 | 34.93 | 33.69 | 34.58 | 17,001,314 | -0.78(-2.19%) |
May 23, 2022 | 35.28 | 35.95 | 34.46 | 35.35 | 20,320,658 | +0.59(+1.69%) |
May 20, 2022 | 36.35 | 36.41 | 33.77 | 34.76 | 24,513,208 | -0.71(-1.99%) |
May 19, 2022 | 34.74 | 35.99 | 34.52 | 35.47 | 15,828,852 | +0.28(+0.81%) |
May 18, 2022 | 36.83 | 37.09 | 34.95 | 35.19 | 19,588,364 | -2.23(-5.96%) |
May 17, 2022 | 37.35 | 37.86 | 36.67 | 37.42 | 15,788,709 | +0.98(+2.70%) |
May 16, 2022 | 37.33 | 37.36 | 36.10 | 36.43 | 16,811,096 | -1.09(-2.91%) |
May 13, 2022 | 35.53 | 37.80 | 35.42 | 37.52 | 23,417,784 | +2.60(+7.45%) |
May 12, 2022 | 34.82 | 35.55 | 33.96 | 34.92 | 43,929,848 | -1.68(-4.59%) |
May 11, 2022 | 38.08 | 38.73 | 36.50 | 36.60 | 18,350,268 | -1.40(-3.70%) |
May 10, 2022 | 38.68 | 38.78 | 36.85 | 38.01 | 20,572,396 | +0.43(+1.15%) |
May 09, 2022 | 38.28 | 39.50 | 37.39 | 37.57 | 18,846,104 | -1.30(-3.34%) |
May 06, 2022 | 39.08 | 39.40 | 38.10 | 38.87 | 14,953,360 | -0.36(-0.93%) |
May 05, 2022 | 39.60 | 40.02 | 38.64 | 39.23 | 15,596,407 | -1.20(-2.96%) |
May 04, 2022 | 38.89 | 40.50 | 38.59 | 40.43 | 16,100,743 | +1.21(+3.08%) |
May 03, 2022 | 38.61 | 39.55 | 38.12 | 39.22 | 19,479,540 | +1.46(+3.88%) |
May 02, 2022 | 36.99 | 37.80 | 36.58 | 37.76 | 16,412,650 | +0.53(+1.42%) |
Apr 29, 2022 | 38.11 | 38.71 | 37.10 | 37.23 | 17,073,504 | -0.82(-2.17%) |
Apr 28, 2022 | 38.64 | 38.90 | 36.64 | 38.05 | 23,211,118 | +0.09(+0.23%) |
Apr 27, 2022 | 37.60 | 38.81 | 37.02 | 37.97 | 20,188,250 | +0.61(+1.63%) |
Apr 26, 2022 | 38.52 | 38.74 | 37.20 | 37.36 | 22,055,096 | -1.75(-4.47%) |
Apr 25, 2022 | 38.64 | 39.27 | 37.98 | 39.10 | 19,043,294 | -0.02(-0.05%) |
Apr 22, 2022 | 39.73 | 40.01 | 39.07 | 39.12 | 18,042,384 | -0.85(-2.14%) |
Apr 21, 2022 | 41.99 | 42.23 | 39.83 | 39.98 | 12,771,495 | -0.99(-2.42%) |
Apr 20, 2022 | 41.49 | 42.46 | 40.94 | 40.97 | 13,223,592 | -0.35(-0.86%) |
Apr 19, 2022 | 40.08 | 41.43 | 40.08 | 41.32 | 14,104,765 | +1.42(+3.57%) |
Apr 18, 2022 | 39.41 | 40.20 | 39.23 | 39.90 | 11,998,017 | +0.49(+1.25%) |
Apr 14, 2022 | 39.43 | 40.05 | 39.37 | 39.41 | 13,559,177 | -0.09(-0.22%) |
Apr 13, 2022 | 38.91 | 39.72 | 38.83 | 39.50 | 11,096,448 | +0.18(+0.45%) |
Apr 12, 2022 | 39.88 | 40.05 | 38.93 | 39.32 | 17,526,286 | -0.28(-0.72%) |
Apr 11, 2022 | 38.11 | 40.59 | 38.00 | 39.61 | 25,467,906 | +0.96(+2.49%) |
Apr 08, 2022 | 37.66 | 39.33 | 37.48 | 38.64 | 22,490,724 | +0.62(+1.63%) |
Apr 07, 2022 | 38.58 | 38.82 | 36.92 | 38.02 | 28,809,992 | -0.77(-1.97%) |
Apr 06, 2022 | 40.06 | 40.59 | 38.77 | 38.79 | 29,770,902 | -1.89(-4.64%) |
Apr 05, 2022 | 42.19 | 42.38 | 40.58 | 40.68 | 20,203,748 | -1.73(-4.08%) |
Apr 04, 2022 | 42.49 | 42.64 | 41.77 | 42.40 | 12,826,793 | +0.22(+0.51%) |