Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.33 | 0 | -0.08(-0.24%) | |||
Jun 29, 2022 | 33.81 | 33.95 | 32.48 | 33.41 | 44,508 | -0.39(-1.15%) |
Jun 28, 2022 | 35.06 | 35.12 | 33.75 | 33.80 | 61,778 | -0.93(-2.68%) |
Jun 27, 2022 | 35.15 | 35.90 | 34.57 | 34.73 | 51,223 | -0.24(-0.69%) |
Jun 24, 2022 | 33.00 | 35.07 | 33.00 | 34.97 | 49,480 | +2.21(+6.75%) |
Jun 23, 2022 | 33.23 | 33.46 | 32.44 | 32.76 | 72,346 | -0.44(-1.33%) |
Jun 22, 2022 | 33.03 | 33.53 | 32.54 | 33.20 | 43,372 | -0.37(-1.10%) |
Jun 21, 2022 | 33.56 | 34.86 | 33.23 | 33.57 | 46,806 | +0.09(+0.27%) |
Jun 20, 2022 | 32.43 | 33.81 | 32.42 | 33.48 | 18,808 | +1.01(+3.11%) |
Jun 17, 2022 | 32.33 | 33.91 | 32.25 | 32.47 | 74,315 | +0.18(+0.56%) |
Jun 16, 2022 | 32.29 | 32.60 | 31.88 | 32.29 | 83,702 | -0.95(-2.86%) |
Jun 15, 2022 | 33.43 | 33.85 | 32.76 | 33.24 | 31,737 | +0.02(+0.06%) |
Jun 14, 2022 | 33.15 | 33.42 | 32.47 | 33.22 | 41,789 | +0.13(+0.39%) |
Jun 13, 2022 | 33.29 | 33.99 | 32.74 | 33.09 | 88,599 | -1.01(-2.96%) |
Jun 10, 2022 | 34.98 | 35.23 | 33.58 | 34.10 | 93,231 | -1.34(-3.78%) |
Jun 09, 2022 | 35.67 | 36.42 | 35.40 | 35.44 | 32,244 | -0.38(-1.06%) |
Jun 08, 2022 | 35.98 | 36.84 | 35.70 | 35.82 | 49,183 | -0.40(-1.10%) |
Jun 07, 2022 | 34.24 | 36.22 | 34.04 | 36.22 | 81,673 | +1.55(+4.47%) |
Jun 06, 2022 | 34.94 | 35.56 | 34.12 | 34.67 | 68,156 | +0.12(+0.35%) |
Jun 03, 2022 | 35.60 | 35.60 | 34.03 | 34.55 | 46,119 | -1.29(-3.60%) |
Jun 02, 2022 | 34.73 | 36.31 | 34.69 | 35.84 | 169,514 | +1.27(+3.67%) |
Jun 01, 2022 | 34.89 | 35.07 | 33.58 | 34.57 | 94,606 | -0.26(-0.75%) |
May 31, 2022 | 33.95 | 35.02 | 32.93 | 34.83 | 159,723 | +0.85(+2.50%) |
May 30, 2022 | 34.29 | 34.44 | 33.87 | 33.98 | 24,750 | +0.06(+0.18%) |
May 27, 2022 | 33.56 | 34.34 | 33.56 | 33.92 | 45,195 | +0.46(+1.37%) |
May 26, 2022 | 32.87 | 34.14 | 32.87 | 33.46 | 78,033 | +0.79(+2.42%) |
May 25, 2022 | 33.09 | 33.24 | 32.17 | 32.67 | 119,788 | -0.51(-1.54%) |
May 24, 2022 | 33.50 | 33.50 | 32.04 | 33.18 | 119,776 | -0.39(-1.16%) |
May 20, 2022 | 33.57 | 0 | -0.01(-0.03%) | |||
May 19, 2022 | 33.68 | 34.19 | 33.36 | 33.58 | 45,067 | -0.41(-1.21%) |
May 18, 2022 | 33.86 | 34.57 | 33.67 | 33.99 | 122,405 | -0.28(-0.82%) |
May 17, 2022 | 33.39 | 34.55 | 33.34 | 34.27 | 44,087 | +0.97(+2.91%) |
May 16, 2022 | 33.01 | 34.09 | 32.50 | 33.30 | 62,139 | +0.23(+0.70%) |
May 13, 2022 | 32.22 | 34.38 | 32.06 | 33.07 | 83,931 | +1.35(+4.26%) |
May 12, 2022 | 30.50 | 31.77 | 29.54 | 31.72 | 184,038 | +0.92(+2.99%) |
May 11, 2022 | 30.91 | 31.16 | 29.92 | 30.80 | 185,457 | -0.11(-0.36%) |
May 10, 2022 | 34.32 | 34.34 | 30.66 | 30.91 | 278,913 | -3.89(-11.18%) |
May 09, 2022 | 34.80 | 35.46 | 34.16 | 34.80 | 436,065 | -0.54(-1.53%) |
May 06, 2022 | 33.47 | 35.94 | 32.15 | 35.34 | 483,914 | +3.43(+10.75%) |
May 05, 2022 | 32.07 | 32.30 | 31.54 | 31.91 | 118,008 | -0.50(-1.54%) |
May 04, 2022 | 29.89 | 32.56 | 29.89 | 32.41 | 125,943 | +2.43(+8.11%) |
May 03, 2022 | 29.77 | 30.39 | 29.37 | 29.98 | 160,985 | +0.21(+0.71%) |
May 02, 2022 | 31.02 | 31.02 | 29.50 | 29.77 | 74,702 | -1.12(-3.63%) |
Apr 29, 2022 | 32.79 | 32.79 | 30.88 | 30.89 | 60,146 | -1.96(-5.97%) |
Apr 28, 2022 | 32.29 | 33.27 | 31.99 | 32.85 | 105,768 | +1.00(+3.14%) |
Apr 27, 2022 | 31.97 | 32.50 | 31.50 | 31.85 | 264,213 | -0.15(-0.47%) |
Apr 26, 2022 | 34.34 | 34.34 | 31.67 | 32.00 | 293,214 | -2.38(-6.92%) |
Apr 25, 2022 | 33.01 | 34.41 | 32.94 | 34.38 | 131,318 | +1.09(+3.27%) |
Apr 22, 2022 | 33.56 | 33.58 | 32.81 | 33.29 | 137,019 | -0.66(-1.94%) |
Apr 21, 2022 | 34.14 | 34.50 | 33.68 | 33.95 | 47,273 | -0.01(-0.03%) |
Apr 20, 2022 | 34.07 | 34.13 | 33.27 | 33.96 | 94,510 | -0.03(-0.09%) |
Apr 19, 2022 | 33.04 | 34.26 | 32.61 | 33.99 | 126,094 | +0.93(+2.81%) |
Apr 18, 2022 | 33.00 | 33.32 | 32.73 | 33.06 | 76,900 | -0.06(-0.18%) |
Apr 14, 2022 | 33.12 | 0 | -0.43(-1.28%) | |||
Apr 13, 2022 | 32.81 | 33.91 | 32.15 | 33.55 | 53,282 | +0.81(+2.47%) |
Apr 12, 2022 | 33.09 | 33.78 | 32.63 | 32.74 | 42,396 | -0.29(-0.88%) |
Apr 11, 2022 | 32.92 | 33.52 | 32.56 | 33.03 | 75,842 | -0.02(-0.06%) |
Apr 08, 2022 | 33.11 | 33.55 | 32.98 | 33.05 | 115,123 | +0.03(+0.09%) |
Apr 07, 2022 | 32.67 | 33.44 | 32.43 | 33.02 | 82,056 | +0.34(+1.04%) |
Apr 06, 2022 | 34.00 | 34.30 | 32.13 | 32.68 | 102,878 | -1.59(-4.64%) |
Apr 05, 2022 | 33.44 | 34.56 | 33.22 | 34.27 | 179,967 | +0.45(+1.33%) |
Apr 04, 2022 | 34.17 | 34.55 | 33.52 | 33.82 | 47,496 | -0.19(-0.56%) |