Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.25 | 34.38 | 32.61 | 33.48 | 1,308,272 | +0.13(+0.38%) |
Jun 29, 2022 | 36.45 | 36.58 | 33.25 | 33.35 | 1,398,946 | -3.11(-8.54%) |
Jun 28, 2022 | 35.65 | 36.64 | 34.54 | 36.46 | 1,694,540 | +0.97(+2.73%) |
Jun 27, 2022 | 34.29 | 36.41 | 34.02 | 35.49 | 1,029,504 | +1.72(+5.08%) |
Jun 24, 2022 | 33.31 | 34.10 | 32.48 | 33.78 | 1,586,297 | +0.94(+2.87%) |
Jun 23, 2022 | 35.64 | 35.80 | 31.87 | 32.84 | 1,716,208 | -2.10(-6.00%) |
Jun 22, 2022 | 34.55 | 35.17 | 33.70 | 34.93 | 1,201,170 | -1.30(-3.59%) |
Jun 21, 2022 | 33.76 | 36.93 | 33.76 | 36.23 | 1,856,188 | +3.16(+9.56%) |
Jun 17, 2022 | 34.50 | 35.48 | 31.62 | 33.07 | 2,474,983 | -1.13(-3.29%) |
Jun 16, 2022 | 34.68 | 35.24 | 33.52 | 34.19 | 1,405,357 | -1.28(-3.61%) |
Jun 15, 2022 | 34.26 | 35.80 | 33.97 | 35.48 | 1,628,401 | +0.84(+2.44%) |
Jun 14, 2022 | 34.45 | 35.90 | 33.97 | 34.63 | 1,607,780 | +1.20(+3.60%) |
Jun 13, 2022 | 34.46 | 35.15 | 33.16 | 33.43 | 1,744,805 | -2.49(-6.94%) |
Jun 10, 2022 | 33.97 | 36.23 | 33.97 | 35.92 | 1,363,956 | +1.46(+4.22%) |
Jun 09, 2022 | 35.77 | 35.89 | 33.85 | 34.47 | 1,291,530 | -1.75(-4.82%) |
Jun 08, 2022 | 35.49 | 36.57 | 35.13 | 36.21 | 1,508,417 | +0.65(+1.83%) |
Jun 07, 2022 | 34.32 | 35.91 | 33.98 | 35.56 | 1,439,989 | +0.78(+2.23%) |
Jun 06, 2022 | 34.64 | 35.63 | 34.26 | 34.79 | 1,156,813 | +0.25(+0.73%) |
Jun 03, 2022 | 34.12 | 34.86 | 33.31 | 34.53 | 1,526,009 | +0.40(+1.17%) |
Jun 02, 2022 | 33.87 | 35.79 | 33.41 | 34.14 | 3,003,967 | +0.36(+1.06%) |
Jun 01, 2022 | 32.55 | 34.58 | 32.44 | 33.78 | 2,826,852 | +1.72(+5.36%) |
May 31, 2022 | 33.47 | 33.51 | 31.44 | 32.06 | 1,423,004 | -0.49(-1.52%) |
May 27, 2022 | 31.04 | 33.07 | 30.99 | 32.56 | 1,939,683 | +1.52(+4.91%) |
May 26, 2022 | 30.82 | 31.37 | 28.72 | 31.03 | 1,787,328 | +0.38(+1.23%) |
May 25, 2022 | 29.63 | 31.30 | 29.63 | 30.65 | 2,106,023 | +1.11(+3.74%) |
May 24, 2022 | 29.62 | 30.38 | 29.29 | 29.55 | 1,457,709 | -0.42(-1.39%) |
May 23, 2022 | 28.42 | 30.32 | 28.37 | 29.96 | 1,717,159 | +1.71(+6.04%) |
May 20, 2022 | 28.28 | 29.28 | 27.97 | 28.26 | 1,275,764 | +0.02(+0.07%) |
May 19, 2022 | 27.90 | 28.90 | 27.62 | 28.24 | 1,137,522 | +0.09(+0.31%) |
May 18, 2022 | 28.32 | 28.69 | 27.47 | 28.15 | 944,156 | +0.32(+1.15%) |
May 17, 2022 | 29.00 | 29.00 | 27.25 | 27.83 | 1,181,459 | -0.73(-2.54%) |
May 16, 2022 | 27.72 | 29.39 | 27.72 | 28.56 | 2,372,285 | +1.15(+4.20%) |
May 13, 2022 | 25.51 | 27.61 | 25.51 | 27.41 | 1,663,667 | +2.47(+9.88%) |
May 12, 2022 | 25.13 | 25.55 | 23.62 | 24.94 | 1,496,264 | -0.51(-2.01%) |
May 11, 2022 | 24.96 | 26.00 | 24.79 | 25.45 | 1,398,910 | +0.52(+2.09%) |
May 10, 2022 | 23.86 | 25.27 | 23.69 | 24.93 | 1,426,761 | +1.74(+7.50%) |
May 09, 2022 | 25.12 | 25.12 | 22.83 | 23.19 | 1,720,143 | -2.64(-10.22%) |
May 06, 2022 | 25.81 | 25.85 | 24.92 | 25.83 | 1,064,461 | +0.40(+1.56%) |
May 05, 2022 | 25.74 | 25.96 | 24.51 | 25.43 | 1,345,701 | -0.25(-0.98%) |
May 04, 2022 | 26.17 | 26.97 | 24.62 | 25.69 | 2,301,251 | +0.05(+0.19%) |
May 03, 2022 | 24.95 | 26.19 | 24.95 | 25.64 | 1,830,559 | +0.69(+2.75%) |
May 02, 2022 | 24.00 | 25.00 | 23.89 | 24.95 | 1,893,789 | +1.04(+4.37%) |
Apr 29, 2022 | 24.31 | 24.50 | 23.56 | 23.91 | 1,440,742 | +0.05(+0.20%) |
Apr 28, 2022 | 23.20 | 24.19 | 22.16 | 23.86 | 1,858,608 | +0.95(+4.14%) |
Apr 27, 2022 | 21.75 | 23.06 | 21.70 | 22.91 | 1,735,361 | +1.54(+7.19%) |
Apr 26, 2022 | 20.19 | 21.64 | 19.77 | 21.37 | 1,479,901 | +1.46(+7.33%) |
Apr 25, 2022 | 19.99 | 20.12 | 19.00 | 19.91 | 1,356,063 | -0.86(-4.14%) |
Apr 22, 2022 | 20.82 | 21.70 | 20.49 | 20.77 | 729,674 | -0.05(-0.23%) |
Apr 21, 2022 | 21.64 | 21.98 | 20.52 | 20.82 | 824,636 | -0.64(-2.97%) |
Apr 20, 2022 | 21.54 | 21.65 | 20.93 | 21.46 | 721,099 | -0.03(-0.13%) |
Apr 19, 2022 | 21.71 | 22.12 | 21.43 | 21.49 | 986,029 | -0.46(-2.11%) |
Apr 18, 2022 | 22.14 | 22.24 | 21.41 | 21.95 | 671,620 | +0.01(+0.04%) |
Apr 14, 2022 | 21.80 | 22.02 | 21.41 | 21.94 | 561,403 | +0.17(+0.80%) |
Apr 13, 2022 | 21.68 | 22.08 | 21.47 | 21.77 | 923,375 | +0.39(+1.81%) |
Apr 12, 2022 | 21.24 | 21.43 | 20.72 | 21.38 | 760,554 | +0.45(+2.17%) |
Apr 11, 2022 | 20.98 | 21.31 | 20.48 | 20.93 | 766,974 | -0.30(-1.41%) |
Apr 08, 2022 | 21.16 | 21.60 | 20.95 | 21.23 | 1,012,179 | +0.23(+1.10%) |
Apr 07, 2022 | 20.52 | 21.03 | 20.20 | 21.00 | 892,311 | +0.55(+2.70%) |
Apr 06, 2022 | 20.30 | 21.07 | 20.10 | 20.45 | 791,707 | +0.16(+0.81%) |
Apr 05, 2022 | 21.05 | 21.42 | 20.19 | 20.28 | 807,012 | -0.56(-2.69%) |
Apr 04, 2022 | 20.97 | 21.57 | 20.45 | 20.84 | 1,342,704 | -0.14(-0.64%) |