Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.00 | 37.76 | 36.68 | 37.02 | 774,277 | -0.54(-1.44%) |
Jun 29, 2022 | 37.90 | 38.37 | 37.24 | 37.56 | 754,166 | -0.41(-1.08%) |
Jun 28, 2022 | 39.64 | 39.83 | 37.81 | 37.97 | 718,746 | -1.37(-3.48%) |
Jun 27, 2022 | 39.33 | 39.61 | 38.53 | 39.34 | 823,790 | +0.09(+0.23%) |
Jun 24, 2022 | 39.27 | 39.51 | 37.64 | 39.25 | 1,498,923 | +0.23(+0.59%) |
Jun 23, 2022 | 37.64 | 39.15 | 37.44 | 39.02 | 918,699 | +1.78(+4.78%) |
Jun 22, 2022 | 36.84 | 37.96 | 36.65 | 37.24 | 937,703 | -0.17(-0.45%) |
Jun 21, 2022 | 36.01 | 38.15 | 35.97 | 37.41 | 1,246,493 | +2.15(+6.10%) |
Jun 17, 2022 | 34.06 | 36.01 | 33.83 | 35.26 | 1,421,438 | +1.53(+4.54%) |
Jun 16, 2022 | 34.10 | 34.64 | 33.21 | 33.73 | 704,533 | -0.94(-2.71%) |
Jun 15, 2022 | 33.82 | 35.18 | 33.82 | 34.67 | 620,908 | +1.16(+3.46%) |
Jun 14, 2022 | 33.71 | 33.77 | 32.80 | 33.51 | 984,148 | +0.01(+0.03%) |
Jun 13, 2022 | 34.08 | 34.12 | 32.97 | 33.50 | 1,267,576 | -1.26(-3.62%) |
Jun 10, 2022 | 34.39 | 35.13 | 33.83 | 34.76 | 970,814 | -0.17(-0.49%) |
Jun 09, 2022 | 34.70 | 35.42 | 34.41 | 34.93 | 1,035,304 | -0.07(-0.20%) |
Jun 08, 2022 | 35.03 | 35.69 | 34.74 | 35.00 | 952,027 | -0.03(-0.09%) |
Jun 07, 2022 | 33.71 | 35.16 | 33.50 | 35.03 | 653,474 | +1.01(+2.97%) |
Jun 06, 2022 | 36.35 | 36.76 | 33.76 | 34.02 | 863,759 | -2.13(-5.89%) |
Jun 03, 2022 | 35.78 | 36.58 | 35.05 | 36.15 | 749,760 | +0.29(+0.81%) |
Jun 02, 2022 | 35.89 | 36.06 | 35.02 | 35.86 | 677,887 | -0.05(-0.14%) |
Jun 01, 2022 | 36.69 | 36.83 | 35.53 | 35.91 | 854,472 | -0.61(-1.67%) |
May 31, 2022 | 37.74 | 37.99 | 36.07 | 36.52 | 1,026,669 | -1.11(-2.95%) |
May 27, 2022 | 36.78 | 37.65 | 36.31 | 37.63 | 1,619,612 | +0.98(+2.67%) |
May 26, 2022 | 37.17 | 37.85 | 36.56 | 36.65 | 1,619,271 | -0.21(-0.57%) |
May 25, 2022 | 36.96 | 37.75 | 35.93 | 36.86 | 1,603,868 | -0.25(-0.67%) |
May 24, 2022 | 39.02 | 39.52 | 36.99 | 37.11 | 1,089,540 | -2.36(-5.98%) |
May 23, 2022 | 39.53 | 39.87 | 38.90 | 39.47 | 1,328,881 | -0.02(-0.05%) |
May 20, 2022 | 39.43 | 39.79 | 38.20 | 39.49 | 767,232 | +0.36(+0.92%) |
May 19, 2022 | 38.01 | 39.38 | 37.70 | 39.13 | 1,241,221 | +0.74(+1.93%) |
May 18, 2022 | 37.70 | 39.14 | 37.69 | 38.39 | 1,150,451 | -0.36(-0.93%) |
May 17, 2022 | 37.33 | 38.91 | 37.12 | 38.75 | 1,137,294 | +2.15(+5.87%) |
May 16, 2022 | 36.06 | 37.08 | 35.88 | 36.60 | 592,808 | +0.52(+1.44%) |
May 13, 2022 | 35.71 | 36.66 | 35.12 | 36.08 | 912,483 | +0.96(+2.73%) |
May 12, 2022 | 32.62 | 35.13 | 32.62 | 35.12 | 1,468,040 | +2.09(+6.33%) |
May 11, 2022 | 33.72 | 34.91 | 32.79 | 33.03 | 1,609,923 | -1.12(-3.28%) |
May 10, 2022 | 32.75 | 34.46 | 32.60 | 34.15 | 1,760,283 | +2.44(+7.69%) |
May 09, 2022 | 35.34 | 35.52 | 31.46 | 31.71 | 1,635,296 | -4.59(-12.64%) |
May 06, 2022 | 37.29 | 37.65 | 36.08 | 36.30 | 942,674 | -1.75(-4.60%) |
May 05, 2022 | 39.58 | 39.58 | 37.47 | 38.05 | 914,919 | -1.53(-3.87%) |
May 04, 2022 | 38.73 | 39.75 | 37.39 | 39.58 | 809,154 | +1.08(+2.81%) |
May 03, 2022 | 38.27 | 38.73 | 37.79 | 38.50 | 741,577 | +0.13(+0.34%) |
May 02, 2022 | 36.61 | 38.41 | 36.55 | 38.37 | 1,083,485 | +1.61(+4.38%) |
Apr 29, 2022 | 38.34 | 38.81 | 36.58 | 36.76 | 1,715,921 | -2.79(-7.05%) |
Apr 28, 2022 | 40.13 | 40.42 | 38.52 | 39.55 | 789,862 | -0.31(-0.78%) |
Apr 27, 2022 | 40.31 | 40.78 | 39.72 | 39.86 | 735,549 | -0.26(-0.65%) |
Apr 26, 2022 | 42.29 | 42.32 | 40.03 | 40.12 | 854,583 | -2.22(-5.24%) |
Apr 25, 2022 | 41.41 | 42.38 | 40.49 | 42.34 | 824,420 | +0.61(+1.46%) |
Apr 22, 2022 | 42.38 | 43.20 | 41.46 | 41.73 | 1,272,990 | -1.27(-2.95%) |
Apr 21, 2022 | 43.47 | 44.42 | 42.54 | 43.00 | 2,574,109 | +0.00(+0.00%) |
Apr 20, 2022 | 40.93 | 43.06 | 40.66 | 43.00 | 1,316,062 | +2.04(+4.98%) |
Apr 19, 2022 | 41.10 | 41.48 | 40.68 | 40.96 | 778,648 | -0.05(-0.12%) |
Apr 18, 2022 | 41.00 | 41.67 | 40.60 | 41.01 | 1,217,491 | +0.04(+0.10%) |
Apr 14, 2022 | 40.66 | 41.45 | 40.64 | 40.97 | 1,593,678 | +0.33(+0.81%) |
Apr 13, 2022 | 39.59 | 40.84 | 39.19 | 40.64 | 1,023,500 | +1.01(+2.55%) |
Apr 12, 2022 | 40.16 | 40.40 | 39.36 | 39.63 | 1,144,591 | +0.02(+0.05%) |
Apr 11, 2022 | 39.81 | 40.29 | 39.46 | 39.61 | 1,197,860 | -0.51(-1.27%) |
Apr 08, 2022 | 39.52 | 41.09 | 39.20 | 40.12 | 1,465,980 | +0.79(+2.01%) |
Apr 07, 2022 | 38.87 | 39.57 | 38.72 | 39.33 | 702,510 | +0.58(+1.50%) |
Apr 06, 2022 | 37.51 | 39.35 | 37.30 | 38.75 | 1,244,203 | +0.48(+1.25%) |
Apr 05, 2022 | 38.58 | 39.10 | 38.23 | 38.27 | 1,431,594 | -0.46(-1.19%) |
Apr 04, 2022 | 38.94 | 39.10 | 37.84 | 38.73 | 1,283,819 | -0.17(-0.44%) |