Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.04 | 32.45 | 30.91 | 32.27 | 886,045 | +0.46(+1.46%) |
Jun 29, 2022 | 31.55 | 31.86 | 31.05 | 31.81 | 726,872 | +0.14(+0.46%) |
Jun 28, 2022 | 32.06 | 32.92 | 31.62 | 31.66 | 637,749 | +0.10(+0.31%) |
Jun 27, 2022 | 32.09 | 32.09 | 31.22 | 31.57 | 537,596 | -0.31(-0.97%) |
Jun 24, 2022 | 29.63 | 32.09 | 29.63 | 31.87 | 1,661,744 | +2.64(+9.01%) |
Jun 23, 2022 | 30.11 | 30.11 | 28.89 | 29.24 | 1,311,397 | -0.90(-2.98%) |
Jun 22, 2022 | 29.92 | 30.52 | 29.81 | 30.14 | 833,444 | -0.24(-0.79%) |
Jun 21, 2022 | 30.42 | 30.73 | 29.81 | 30.38 | 595,444 | +0.59(+1.98%) |
Jun 17, 2022 | 29.25 | 29.99 | 28.72 | 29.79 | 957,406 | +0.70(+2.39%) |
Jun 16, 2022 | 30.43 | 30.45 | 28.72 | 29.09 | 1,002,987 | -2.34(-7.43%) |
Jun 15, 2022 | 31.03 | 32.05 | 30.88 | 31.43 | 886,834 | +0.84(+2.75%) |
Jun 14, 2022 | 31.30 | 31.40 | 30.40 | 30.59 | 645,465 | -0.51(-1.64%) |
Jun 13, 2022 | 31.96 | 31.99 | 30.96 | 31.10 | 1,047,434 | -1.85(-5.62%) |
Jun 10, 2022 | 34.22 | 34.58 | 32.90 | 32.96 | 967,752 | -2.19(-6.23%) |
Jun 09, 2022 | 36.02 | 36.02 | 35.15 | 35.15 | 474,416 | -0.93(-2.57%) |
Jun 08, 2022 | 36.52 | 36.52 | 35.74 | 36.07 | 535,475 | -0.62(-1.68%) |
Jun 07, 2022 | 35.94 | 36.84 | 35.65 | 36.69 | 461,736 | +0.40(+1.09%) |
Jun 06, 2022 | 36.42 | 36.74 | 36.05 | 36.30 | 361,955 | +0.25(+0.68%) |
Jun 03, 2022 | 36.65 | 36.65 | 35.75 | 36.05 | 375,815 | -0.94(-2.54%) |
Jun 02, 2022 | 35.74 | 37.03 | 35.61 | 36.99 | 585,021 | +1.29(+3.60%) |
Jun 01, 2022 | 36.36 | 36.38 | 34.89 | 35.70 | 547,477 | -0.42(-1.17%) |
May 31, 2022 | 36.13 | 36.42 | 35.47 | 36.13 | 699,565 | -0.44(-1.21%) |
May 27, 2022 | 35.85 | 36.58 | 35.64 | 36.57 | 409,942 | +0.97(+2.73%) |
May 26, 2022 | 34.53 | 35.78 | 34.44 | 35.60 | 498,367 | +1.29(+3.75%) |
May 25, 2022 | 33.63 | 34.58 | 33.62 | 34.31 | 438,151 | +0.62(+1.85%) |
May 24, 2022 | 34.37 | 34.37 | 33.12 | 33.69 | 476,702 | -1.23(-3.52%) |
May 23, 2022 | 35.20 | 35.56 | 34.30 | 34.92 | 620,511 | +0.36(+1.03%) |
May 20, 2022 | 35.12 | 35.21 | 33.56 | 34.56 | 743,418 | -0.10(-0.28%) |
May 19, 2022 | 34.44 | 35.32 | 34.25 | 34.66 | 689,680 | -0.13(-0.39%) |
May 18, 2022 | 35.35 | 35.76 | 34.61 | 34.79 | 755,640 | -1.17(-3.26%) |
May 17, 2022 | 34.98 | 36.67 | 34.98 | 35.96 | 704,704 | +1.88(+5.52%) |
May 16, 2022 | 34.44 | 34.97 | 34.05 | 34.08 | 649,099 | -0.55(-1.58%) |
May 13, 2022 | 33.16 | 34.85 | 33.16 | 34.63 | 848,780 | +2.07(+6.37%) |
May 12, 2022 | 33.55 | 33.93 | 31.80 | 32.55 | 781,996 | -1.27(-3.75%) |
May 11, 2022 | 35.02 | 35.70 | 33.77 | 33.82 | 821,133 | -1.07(-3.06%) |
May 10, 2022 | 33.32 | 35.37 | 33.32 | 34.89 | 1,453,033 | +1.74(+5.24%) |
May 09, 2022 | 36.19 | 36.54 | 32.96 | 33.15 | 1,400,378 | -3.77(-10.20%) |
May 06, 2022 | 38.38 | 38.88 | 36.90 | 36.91 | 1,882,518 | -1.85(-4.78%) |
May 05, 2022 | 39.44 | 40.04 | 38.35 | 38.77 | 589,934 | -0.76(-1.92%) |
May 04, 2022 | 39.00 | 39.65 | 38.17 | 39.53 | 990,769 | +0.54(+1.38%) |
May 03, 2022 | 38.59 | 39.32 | 38.22 | 38.99 | 736,732 | +0.55(+1.42%) |
May 02, 2022 | 38.69 | 39.09 | 37.67 | 38.44 | 573,589 | -0.25(-0.65%) |
Apr 29, 2022 | 40.10 | 40.34 | 38.53 | 38.69 | 660,261 | -1.36(-3.41%) |
Apr 28, 2022 | 39.67 | 40.68 | 39.02 | 40.05 | 678,480 | +0.80(+2.03%) |
Apr 27, 2022 | 39.74 | 39.88 | 38.92 | 39.26 | 704,416 | -0.65(-1.64%) |
Apr 26, 2022 | 41.55 | 41.67 | 39.91 | 39.91 | 739,564 | -2.12(-5.05%) |
Apr 25, 2022 | 41.88 | 42.05 | 40.56 | 42.03 | 621,433 | -0.56(-1.31%) |
Apr 22, 2022 | 43.08 | 43.45 | 42.57 | 42.59 | 593,810 | -0.90(-2.08%) |
Apr 21, 2022 | 44.51 | 45.15 | 43.28 | 43.49 | 721,596 | -0.24(-0.55%) |
Apr 20, 2022 | 43.85 | 44.29 | 43.26 | 43.73 | 516,105 | +0.20(+0.46%) |
Apr 19, 2022 | 41.97 | 43.69 | 41.97 | 43.53 | 501,207 | +1.75(+4.18%) |
Apr 18, 2022 | 41.26 | 42.27 | 41.13 | 41.78 | 484,649 | +0.17(+0.42%) |
Apr 14, 2022 | 40.95 | 41.83 | 40.95 | 41.61 | 438,292 | +0.48(+1.17%) |
Apr 13, 2022 | 39.89 | 41.20 | 39.81 | 41.13 | 730,763 | +1.16(+2.91%) |
Apr 12, 2022 | 40.53 | 40.81 | 39.90 | 39.97 | 638,597 | -0.36(-0.90%) |
Apr 11, 2022 | 39.95 | 40.96 | 39.82 | 40.33 | 568,677 | +0.21(+0.53%) |
Apr 08, 2022 | 40.51 | 40.92 | 40.09 | 40.12 | 731,101 | -0.45(-1.11%) |
Apr 07, 2022 | 41.01 | 41.01 | 39.75 | 40.57 | 769,799 | -0.29(-0.71%) |
Apr 06, 2022 | 40.90 | 41.04 | 39.96 | 40.86 | 848,533 | -0.50(-1.21%) |
Apr 05, 2022 | 42.07 | 42.41 | 41.15 | 41.36 | 777,785 | -0.90(-2.14%) |
Apr 04, 2022 | 42.32 | 42.51 | 41.98 | 42.26 | 1,147,905 | -0.36(-0.83%) |