Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.57 | 33.67 | 31.38 | 32.69 | 760,365 | +0.64(+2.00%) |
Jun 29, 2022 | 32.44 | 32.64 | 31.14 | 32.05 | 324,987 | -0.67(-2.05%) |
Jun 28, 2022 | 33.44 | 35.50 | 32.37 | 32.72 | 486,917 | -0.56(-1.68%) |
Jun 27, 2022 | 34.00 | 35.41 | 32.29 | 33.28 | 727,376 | -0.62(-1.83%) |
Jun 24, 2022 | 36.61 | 37.11 | 33.56 | 33.90 | 3,282,562 | -2.30(-6.35%) |
Jun 23, 2022 | 34.90 | 37.01 | 34.80 | 36.20 | 993,606 | +2.03(+5.94%) |
Jun 22, 2022 | 33.67 | 36.12 | 33.46 | 34.17 | 971,126 | -0.67(-1.92%) |
Jun 21, 2022 | 37.73 | 38.59 | 34.54 | 34.84 | 1,104,593 | -2.45(-6.57%) |
Jun 17, 2022 | 38.55 | 41.10 | 36.77 | 37.29 | 1,093,525 | -1.20(-3.12%) |
Jun 16, 2022 | 36.83 | 39.33 | 36.73 | 38.49 | 937,868 | +0.30(+0.79%) |
Jun 15, 2022 | 34.33 | 38.47 | 33.71 | 38.19 | 1,294,578 | +3.82(+11.11%) |
Jun 14, 2022 | 33.04 | 34.51 | 31.58 | 34.37 | 525,205 | +1.29(+3.90%) |
Jun 13, 2022 | 38.03 | 38.82 | 32.40 | 33.08 | 792,198 | -7.80(-19.08%) |
Jun 10, 2022 | 38.44 | 41.26 | 37.04 | 40.88 | 454,632 | +1.32(+3.34%) |
Jun 09, 2022 | 39.51 | 41.96 | 38.65 | 39.56 | 444,714 | -0.01(-0.03%) |
Jun 08, 2022 | 38.28 | 39.85 | 37.63 | 39.57 | 428,117 | +0.72(+1.85%) |
Jun 07, 2022 | 39.29 | 41.92 | 36.46 | 38.85 | 1,107,548 | -1.23(-3.07%) |
Jun 06, 2022 | 45.12 | 45.38 | 39.80 | 40.08 | 699,561 | -4.37(-9.83%) |
Jun 03, 2022 | 43.06 | 45.10 | 42.56 | 44.45 | 411,705 | +0.26(+0.59%) |
Jun 02, 2022 | 40.09 | 45.19 | 39.76 | 44.19 | 1,268,564 | +3.97(+9.87%) |
Jun 01, 2022 | 39.23 | 40.73 | 38.77 | 40.22 | 377,095 | +1.10(+2.81%) |
May 31, 2022 | 40.78 | 40.98 | 38.83 | 39.12 | 429,315 | -1.88(-4.59%) |
May 27, 2022 | 41.35 | 41.35 | 38.59 | 41.00 | 286,538 | +0.15(+0.37%) |
May 26, 2022 | 40.46 | 41.29 | 39.32 | 40.85 | 283,022 | +0.45(+1.11%) |
May 25, 2022 | 36.50 | 40.43 | 36.50 | 40.40 | 423,592 | +3.52(+9.54%) |
May 24, 2022 | 36.68 | 37.42 | 34.91 | 36.88 | 245,454 | -0.62(-1.65%) |
May 23, 2022 | 37.74 | 38.42 | 36.26 | 37.50 | 324,895 | +0.49(+1.32%) |
May 20, 2022 | 37.71 | 38.28 | 36.15 | 37.01 | 464,835 | +0.12(+0.33%) |
May 19, 2022 | 37.03 | 39.70 | 36.89 | 36.89 | 410,299 | -0.78(-2.07%) |
May 18, 2022 | 39.39 | 41.05 | 36.78 | 37.67 | 214,871 | -2.33(-5.82%) |
May 17, 2022 | 36.25 | 40.45 | 36.25 | 40.00 | 529,351 | +4.50(+12.68%) |
May 16, 2022 | 35.06 | 36.31 | 34.12 | 35.50 | 279,731 | -0.14(-0.39%) |
May 13, 2022 | 32.98 | 36.82 | 31.52 | 35.64 | 691,136 | +3.65(+11.41%) |
May 12, 2022 | 30.31 | 32.78 | 29.53 | 31.99 | 382,893 | +1.49(+4.89%) |
May 11, 2022 | 30.30 | 31.43 | 29.82 | 30.50 | 439,676 | -0.05(-0.16%) |
May 10, 2022 | 30.05 | 31.18 | 29.06 | 30.55 | 336,014 | +1.32(+4.52%) |
May 09, 2022 | 34.33 | 34.94 | 28.88 | 29.23 | 333,287 | -6.08(-17.22%) |
May 06, 2022 | 35.53 | 36.13 | 33.34 | 35.31 | 576,093 | +0.18(+0.51%) |
May 05, 2022 | 36.80 | 38.00 | 34.63 | 35.13 | 224,646 | -2.08(-5.59%) |
May 04, 2022 | 37.37 | 37.51 | 33.33 | 37.21 | 372,316 | +0.20(+0.54%) |
May 03, 2022 | 37.09 | 38.88 | 36.89 | 37.01 | 262,428 | -0.08(-0.22%) |
May 02, 2022 | 35.33 | 37.24 | 35.33 | 37.09 | 197,183 | +1.53(+4.30%) |
Apr 29, 2022 | 35.51 | 37.25 | 35.33 | 35.56 | 311,689 | -0.16(-0.45%) |
Apr 28, 2022 | 34.33 | 36.18 | 34.02 | 35.72 | 279,301 | +1.96(+5.81%) |
Apr 27, 2022 | 35.10 | 36.93 | 33.56 | 33.76 | 178,119 | -1.35(-3.85%) |
Apr 26, 2022 | 37.75 | 37.75 | 34.50 | 35.11 | 352,840 | -2.77(-7.31%) |
Apr 25, 2022 | 33.64 | 38.11 | 33.64 | 37.88 | 218,076 | +3.49(+10.15%) |
Apr 22, 2022 | 37.65 | 37.65 | 34.02 | 34.39 | 355,690 | -3.40(-9.00%) |
Apr 21, 2022 | 38.85 | 40.01 | 36.88 | 37.79 | 365,820 | -0.75(-1.95%) |
Apr 20, 2022 | 37.83 | 39.50 | 37.37 | 38.54 | 294,352 | +0.98(+2.61%) |
Apr 19, 2022 | 36.02 | 37.78 | 36.02 | 37.56 | 161,274 | +1.72(+4.80%) |
Apr 18, 2022 | 37.00 | 37.00 | 34.95 | 35.84 | 360,201 | -1.23(-3.32%) |
Apr 14, 2022 | 39.31 | 40.69 | 37.02 | 37.07 | 425,861 | -2.18(-5.55%) |
Apr 13, 2022 | 34.27 | 39.69 | 34.12 | 39.25 | 602,609 | +5.25(+15.44%) |
Apr 12, 2022 | 34.41 | 35.95 | 33.96 | 34.00 | 391,056 | -0.14(-0.41%) |
Apr 11, 2022 | 35.02 | 35.60 | 33.97 | 34.14 | 159,608 | -0.75(-2.15%) |
Apr 08, 2022 | 32.55 | 35.62 | 32.25 | 34.89 | 285,337 | +2.25(+6.89%) |
Apr 07, 2022 | 33.85 | 35.68 | 32.45 | 32.64 | 186,286 | -1.26(-3.72%) |
Apr 06, 2022 | 34.63 | 34.69 | 31.31 | 33.90 | 312,610 | -1.32(-3.75%) |
Apr 05, 2022 | 34.96 | 35.73 | 34.15 | 35.22 | 349,376 | +0.12(+0.34%) |
Apr 04, 2022 | 35.67 | 36.77 | 34.82 | 35.10 | 479,025 | -0.37(-1.04%) |