Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.77 | 29.78 | 28.43 | 29.57 | 11,131,491 | -1.04(-3.41%) |
Jun 29, 2022 | 32.65 | 32.75 | 30.38 | 30.62 | 6,047,564 | -1.52(-4.73%) |
Jun 28, 2022 | 32.44 | 32.76 | 31.52 | 32.14 | 6,127,665 | +0.46(+1.47%) |
Jun 27, 2022 | 31.10 | 31.99 | 30.72 | 31.67 | 6,790,079 | +1.02(+3.31%) |
Jun 24, 2022 | 30.09 | 31.14 | 29.56 | 30.66 | 6,896,331 | +0.66(+2.19%) |
Jun 23, 2022 | 31.40 | 32.26 | 29.70 | 30.00 | 12,615,593 | -3.12(-9.43%) |
Jun 22, 2022 | 34.63 | 34.73 | 33.10 | 33.12 | 8,317,148 | -3.56(-9.70%) |
Jun 21, 2022 | 36.97 | 37.85 | 36.51 | 36.68 | 4,334,435 | +1.41(+4.00%) |
Jun 17, 2022 | 36.00 | 36.41 | 34.34 | 35.27 | 6,729,139 | -1.16(-3.19%) |
Jun 16, 2022 | 37.62 | 37.91 | 35.95 | 36.43 | 6,545,000 | -2.50(-6.41%) |
Jun 15, 2022 | 39.06 | 39.41 | 37.82 | 38.93 | 3,451,275 | +0.72(+1.87%) |
Jun 14, 2022 | 38.31 | 39.23 | 37.80 | 38.21 | 4,524,984 | +0.29(+0.75%) |
Jun 13, 2022 | 39.14 | 39.38 | 37.23 | 37.93 | 5,497,840 | -2.84(-6.98%) |
Jun 10, 2022 | 41.29 | 41.71 | 40.15 | 40.77 | 5,205,999 | -1.43(-3.38%) |
Jun 09, 2022 | 43.09 | 43.11 | 42.10 | 42.20 | 3,265,730 | -1.03(-2.39%) |
Jun 08, 2022 | 43.56 | 43.99 | 42.71 | 43.23 | 3,927,560 | -0.88(-1.99%) |
Jun 07, 2022 | 42.52 | 44.26 | 42.04 | 44.11 | 5,086,099 | +1.34(+3.13%) |
Jun 06, 2022 | 42.94 | 43.27 | 41.86 | 42.77 | 3,779,322 | +0.44(+1.05%) |
Jun 03, 2022 | 42.28 | 42.72 | 41.76 | 42.32 | 3,168,775 | -0.47(-1.10%) |
Jun 02, 2022 | 41.34 | 43.85 | 41.34 | 42.80 | 5,447,170 | +1.95(+4.77%) |
Jun 01, 2022 | 40.67 | 41.79 | 40.19 | 40.85 | 3,678,815 | +0.79(+1.97%) |
May 31, 2022 | 42.12 | 42.40 | 39.92 | 40.06 | 6,117,521 | -1.61(-3.86%) |
May 27, 2022 | 41.03 | 41.85 | 40.86 | 41.67 | 3,861,111 | +0.98(+2.42%) |
May 26, 2022 | 39.30 | 40.77 | 39.30 | 40.68 | 3,764,777 | +1.31(+3.33%) |
May 25, 2022 | 39.09 | 39.82 | 38.79 | 39.37 | 4,494,643 | -0.21(-0.54%) |
May 24, 2022 | 39.67 | 39.94 | 39.00 | 39.58 | 4,316,990 | -0.64(-1.58%) |
May 23, 2022 | 39.96 | 40.67 | 39.23 | 40.22 | 4,026,583 | +1.37(+3.52%) |
May 20, 2022 | 39.18 | 39.47 | 38.00 | 38.85 | 5,515,928 | +0.13(+0.32%) |
May 19, 2022 | 37.96 | 39.75 | 37.69 | 38.73 | 5,591,540 | +0.96(+2.55%) |
May 18, 2022 | 38.62 | 38.80 | 37.50 | 37.76 | 4,121,223 | -0.96(-2.49%) |
May 17, 2022 | 38.29 | 38.84 | 38.07 | 38.73 | 4,350,565 | +1.96(+5.32%) |
May 16, 2022 | 36.30 | 37.15 | 36.27 | 36.77 | 3,753,810 | +0.94(+2.61%) |
May 13, 2022 | 35.32 | 36.47 | 34.91 | 35.83 | 4,081,938 | +1.47(+4.26%) |
May 12, 2022 | 34.59 | 34.87 | 33.64 | 34.37 | 7,470,748 | -1.36(-3.81%) |
May 11, 2022 | 36.00 | 37.21 | 35.56 | 35.73 | 4,160,870 | +0.66(+1.87%) |
May 10, 2022 | 35.73 | 36.41 | 34.37 | 35.07 | 8,443,266 | -0.24(-0.68%) |
May 09, 2022 | 36.99 | 37.25 | 35.02 | 35.31 | 8,784,319 | -3.20(-8.31%) |
May 06, 2022 | 39.05 | 39.17 | 37.68 | 38.51 | 5,558,233 | -0.84(-2.13%) |
May 05, 2022 | 40.82 | 41.26 | 38.34 | 39.35 | 7,797,628 | -1.85(-4.49%) |
May 04, 2022 | 39.29 | 41.22 | 38.90 | 41.20 | 6,458,174 | +2.12(+5.43%) |
May 03, 2022 | 38.03 | 39.72 | 38.03 | 39.08 | 5,553,198 | +1.03(+2.71%) |
May 02, 2022 | 37.22 | 38.08 | 36.83 | 38.05 | 6,773,508 | +0.00(+0.00%) |
Apr 29, 2022 | 38.06 | 39.21 | 37.68 | 38.05 | 7,514,489 | +0.55(+1.47%) |
Apr 28, 2022 | 37.96 | 38.07 | 36.80 | 37.50 | 5,558,632 | -0.39(-1.02%) |
Apr 27, 2022 | 35.64 | 38.59 | 35.54 | 37.89 | 10,854,327 | +3.98(+11.75%) |
Apr 26, 2022 | 34.61 | 34.98 | 33.66 | 33.90 | 7,967,505 | -0.69(-2.01%) |
Apr 25, 2022 | 34.71 | 34.81 | 32.92 | 34.60 | 10,251,505 | -1.31(-3.65%) |
Apr 22, 2022 | 37.98 | 38.28 | 35.71 | 35.91 | 8,516,170 | -2.71(-7.02%) |
Apr 21, 2022 | 41.53 | 41.89 | 38.10 | 38.62 | 8,336,264 | -3.31(-7.89%) |
Apr 20, 2022 | 41.46 | 42.15 | 40.38 | 41.93 | 5,263,588 | +0.29(+0.69%) |
Apr 19, 2022 | 41.95 | 42.52 | 41.11 | 41.64 | 4,367,488 | -1.17(-2.73%) |
Apr 18, 2022 | 41.93 | 43.33 | 41.85 | 42.80 | 4,707,587 | +1.19(+2.85%) |
Apr 14, 2022 | 41.46 | 42.44 | 41.46 | 41.62 | 5,304,860 | -0.11(-0.25%) |
Apr 13, 2022 | 39.54 | 41.88 | 39.28 | 41.73 | 7,545,889 | +3.02(+7.80%) |
Apr 12, 2022 | 38.92 | 39.52 | 38.49 | 38.71 | 3,286,421 | +0.50(+1.31%) |
Apr 11, 2022 | 39.02 | 39.11 | 37.50 | 38.21 | 5,261,051 | -1.33(-3.37%) |
Apr 08, 2022 | 38.48 | 39.69 | 38.36 | 39.54 | 4,920,383 | +1.42(+3.72%) |
Apr 07, 2022 | 37.42 | 38.27 | 36.95 | 38.12 | 4,365,820 | +1.02(+2.76%) |
Apr 06, 2022 | 37.37 | 37.80 | 36.75 | 37.10 | 5,113,057 | -0.14(-0.39%) |
Apr 05, 2022 | 39.72 | 39.92 | 37.23 | 37.24 | 6,626,687 | -2.24(-5.67%) |
Apr 04, 2022 | 41.11 | 41.25 | 38.62 | 39.48 | 5,669,170 | -1.21(-2.96%) |