Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.05 | 31.41 | 30.72 | 31.23 | 733,211 | -0.30(-0.95%) |
Jun 29, 2022 | 31.78 | 31.92 | 31.14 | 31.53 | 584,932 | -0.36(-1.13%) |
Jun 28, 2022 | 32.60 | 32.95 | 31.87 | 31.89 | 403,578 | -0.83(-2.54%) |
Jun 27, 2022 | 32.54 | 32.86 | 32.17 | 32.72 | 727,430 | +0.32(+0.99%) |
Jun 24, 2022 | 31.84 | 32.47 | 31.72 | 32.40 | 1,479,726 | +0.87(+2.76%) |
Jun 23, 2022 | 31.54 | 31.80 | 31.09 | 31.53 | 929,800 | +0.10(+0.32%) |
Jun 22, 2022 | 31.31 | 31.81 | 31.19 | 31.43 | 1,625,417 | -0.31(-0.98%) |
Jun 21, 2022 | 31.87 | 32.34 | 31.72 | 31.74 | 1,588,641 | +0.30(+0.95%) |
Jun 17, 2022 | 31.64 | 32.22 | 31.24 | 31.44 | 1,664,909 | +0.03(+0.10%) |
Jun 16, 2022 | 31.71 | 31.81 | 31.17 | 31.41 | 969,583 | -1.17(-3.59%) |
Jun 15, 2022 | 32.38 | 33.15 | 32.16 | 32.58 | 770,223 | +0.52(+1.62%) |
Jun 14, 2022 | 31.99 | 32.30 | 31.76 | 32.06 | 720,182 | +0.24(+0.75%) |
Jun 13, 2022 | 33.26 | 33.30 | 31.64 | 31.82 | 1,210,998 | -2.30(-6.74%) |
Jun 10, 2022 | 33.89 | 34.44 | 33.65 | 34.12 | 937,864 | -0.37(-1.07%) |
Jun 09, 2022 | 34.94 | 35.27 | 34.18 | 34.49 | 667,577 | -0.62(-1.77%) |
Jun 08, 2022 | 35.52 | 35.90 | 34.88 | 35.11 | 791,696 | -0.61(-1.71%) |
Jun 07, 2022 | 34.74 | 35.73 | 34.59 | 35.72 | 754,251 | +0.59(+1.68%) |
Jun 06, 2022 | 35.40 | 35.86 | 34.78 | 35.13 | 745,421 | -0.08(-0.23%) |
Jun 03, 2022 | 35.42 | 35.47 | 34.96 | 35.21 | 513,688 | -0.30(-0.84%) |
Jun 02, 2022 | 34.23 | 35.53 | 33.69 | 35.51 | 719,371 | +1.27(+3.71%) |
Jun 01, 2022 | 35.74 | 35.74 | 33.63 | 34.24 | 1,175,537 | -1.08(-3.06%) |
May 31, 2022 | 35.04 | 36.14 | 34.42 | 35.32 | 1,932,271 | +0.32(+0.91%) |
May 27, 2022 | 34.85 | 35.14 | 34.26 | 35.00 | 1,321,931 | +0.32(+0.92%) |
May 26, 2022 | 34.29 | 35.30 | 34.29 | 34.68 | 912,506 | +0.33(+0.96%) |
May 25, 2022 | 34.56 | 34.70 | 34.02 | 34.35 | 841,777 | -0.23(-0.67%) |
May 24, 2022 | 35.01 | 36.14 | 34.50 | 34.58 | 2,287,538 | -0.90(-2.54%) |
May 23, 2022 | 33.39 | 36.21 | 33.15 | 35.48 | 2,935,251 | +2.19(+6.58%) |
May 20, 2022 | 33.56 | 33.56 | 32.29 | 33.29 | 431,965 | +0.20(+0.60%) |
May 19, 2022 | 32.89 | 33.50 | 32.81 | 33.09 | 470,486 | -0.03(-0.09%) |
May 18, 2022 | 33.34 | 33.78 | 32.94 | 33.12 | 507,025 | -0.74(-2.19%) |
May 17, 2022 | 34.08 | 34.40 | 33.39 | 33.86 | 615,449 | +0.36(+1.07%) |
May 16, 2022 | 33.42 | 33.73 | 33.11 | 33.50 | 493,160 | -0.20(-0.59%) |
May 13, 2022 | 32.66 | 33.94 | 32.63 | 33.70 | 582,881 | +1.44(+4.46%) |
May 12, 2022 | 31.58 | 32.31 | 31.39 | 32.26 | 873,110 | +0.61(+1.93%) |
May 11, 2022 | 32.66 | 33.47 | 31.63 | 31.65 | 656,396 | -1.19(-3.62%) |
May 10, 2022 | 32.71 | 33.40 | 32.27 | 32.84 | 876,689 | +0.73(+2.27%) |
May 09, 2022 | 33.89 | 34.09 | 32.01 | 32.11 | 838,842 | -2.34(-6.79%) |
May 06, 2022 | 34.07 | 34.83 | 33.54 | 34.45 | 819,012 | -0.37(-1.06%) |
May 05, 2022 | 35.80 | 36.12 | 34.41 | 34.82 | 1,000,601 | -1.30(-3.60%) |
May 04, 2022 | 35.40 | 36.31 | 35.06 | 36.12 | 911,297 | +0.90(+2.56%) |
May 03, 2022 | 33.27 | 35.82 | 33.27 | 35.22 | 1,416,694 | +0.97(+2.83%) |
May 02, 2022 | 35.70 | 36.09 | 33.19 | 34.25 | 1,873,658 | -1.89(-5.23%) |
Apr 29, 2022 | 34.61 | 36.30 | 34.00 | 36.14 | 2,803,575 | -3.76(-9.42%) |
Apr 28, 2022 | 38.81 | 40.06 | 38.74 | 39.90 | 549,357 | +1.51(+3.93%) |
Apr 27, 2022 | 38.50 | 38.94 | 38.28 | 38.39 | 503,860 | -0.03(-0.08%) |
Apr 26, 2022 | 39.45 | 39.58 | 38.42 | 38.42 | 422,653 | -1.36(-3.42%) |
Apr 25, 2022 | 39.07 | 39.80 | 38.52 | 39.78 | 481,497 | +0.47(+1.20%) |
Apr 22, 2022 | 39.60 | 40.05 | 39.23 | 39.31 | 570,432 | -0.37(-0.93%) |
Apr 21, 2022 | 40.50 | 40.62 | 39.59 | 39.68 | 547,151 | -0.42(-1.05%) |
Apr 20, 2022 | 39.95 | 40.44 | 39.80 | 40.10 | 372,274 | +0.49(+1.24%) |
Apr 19, 2022 | 38.88 | 39.70 | 38.69 | 39.61 | 436,919 | +0.75(+1.93%) |
Apr 18, 2022 | 38.85 | 38.96 | 38.42 | 38.86 | 316,698 | +0.15(+0.39%) |
Apr 14, 2022 | 39.20 | 39.39 | 38.67 | 38.71 | 381,081 | -0.47(-1.20%) |
Apr 13, 2022 | 38.99 | 39.44 | 38.87 | 39.18 | 287,028 | +0.35(+0.90%) |
Apr 12, 2022 | 39.55 | 39.92 | 38.72 | 38.83 | 388,389 | -0.34(-0.87%) |
Apr 11, 2022 | 39.85 | 39.85 | 39.02 | 39.17 | 585,449 | -0.70(-1.76%) |
Apr 08, 2022 | 40.37 | 40.59 | 39.82 | 39.87 | 457,101 | -0.59(-1.46%) |
Apr 07, 2022 | 40.37 | 40.88 | 40.15 | 40.46 | 378,006 | +0.03(+0.07%) |
Apr 06, 2022 | 40.16 | 40.72 | 40.00 | 40.43 | 410,039 | -0.07(-0.17%) |
Apr 05, 2022 | 41.42 | 41.72 | 40.34 | 40.50 | 653,683 | -1.01(-2.43%) |
Apr 04, 2022 | 41.23 | 41.99 | 41.23 | 41.51 | 505,685 | +0.22(+0.53%) |