Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.82 | 34.88 | 34.22 | 34.51 | 1,331,402 | -0.64(-1.81%) |
Jun 29, 2022 | 34.66 | 35.31 | 34.62 | 35.14 | 1,682,193 | +0.54(+1.56%) |
Jun 28, 2022 | 35.70 | 36.00 | 34.59 | 34.60 | 1,287,081 | -0.87(-2.45%) |
Jun 27, 2022 | 35.53 | 35.90 | 35.09 | 35.47 | 1,651,085 | -0.03(-0.08%) |
Jun 24, 2022 | 35.07 | 35.76 | 34.71 | 35.50 | 2,817,825 | +0.79(+2.28%) |
Jun 23, 2022 | 34.26 | 34.72 | 34.07 | 34.71 | 1,532,753 | +0.52(+1.51%) |
Jun 22, 2022 | 33.58 | 34.64 | 33.44 | 34.19 | 3,092,489 | +0.34(+0.99%) |
Jun 21, 2022 | 34.42 | 34.54 | 33.81 | 33.86 | 3,922,540 | -0.14(-0.42%) |
Jun 17, 2022 | 33.83 | 34.32 | 33.24 | 34.00 | 4,819,392 | +0.57(+1.70%) |
Jun 16, 2022 | 33.53 | 33.56 | 32.50 | 33.43 | 3,784,640 | -0.60(-1.75%) |
Jun 15, 2022 | 34.61 | 34.83 | 33.50 | 34.03 | 4,377,549 | -0.22(-0.65%) |
Jun 14, 2022 | 35.66 | 35.66 | 33.82 | 34.25 | 3,295,247 | -1.11(-3.13%) |
Jun 13, 2022 | 36.16 | 36.29 | 35.23 | 35.36 | 3,322,640 | -1.42(-3.87%) |
Jun 10, 2022 | 37.05 | 37.45 | 36.78 | 36.78 | 1,573,075 | -0.85(-2.25%) |
Jun 09, 2022 | 38.13 | 38.34 | 37.61 | 37.63 | 1,190,076 | -0.87(-2.25%) |
Jun 08, 2022 | 38.90 | 38.90 | 38.39 | 38.49 | 1,294,038 | -0.50(-1.28%) |
Jun 07, 2022 | 38.59 | 39.07 | 38.23 | 38.99 | 1,600,255 | +0.09(+0.22%) |
Jun 06, 2022 | 38.39 | 39.26 | 38.39 | 38.91 | 1,262,239 | -0.06(-0.15%) |
Jun 03, 2022 | 39.89 | 39.99 | 38.82 | 38.97 | 1,734,772 | -1.26(-3.13%) |
Jun 02, 2022 | 38.21 | 40.33 | 38.02 | 40.23 | 3,499,578 | +2.66(+7.07%) |
Jun 01, 2022 | 38.29 | 38.42 | 36.82 | 37.57 | 2,139,117 | -0.50(-1.31%) |
May 31, 2022 | 38.22 | 38.26 | 37.75 | 38.07 | 3,025,484 | -0.15(-0.40%) |
May 27, 2022 | 37.71 | 38.28 | 37.55 | 38.22 | 1,827,981 | +0.74(+1.98%) |
May 26, 2022 | 37.16 | 37.71 | 37.04 | 37.48 | 1,699,050 | +0.36(+0.96%) |
May 25, 2022 | 36.63 | 37.44 | 35.78 | 37.13 | 2,009,900 | +0.46(+1.26%) |
May 24, 2022 | 37.02 | 37.02 | 36.31 | 36.67 | 2,550,289 | -0.38(-1.04%) |
May 23, 2022 | 36.66 | 37.19 | 36.32 | 37.05 | 1,815,724 | +0.72(+1.99%) |
May 20, 2022 | 36.29 | 36.39 | 35.43 | 36.33 | 1,681,346 | +0.41(+1.15%) |
May 19, 2022 | 35.83 | 36.13 | 35.45 | 35.92 | 1,801,248 | -0.29(-0.80%) |
May 18, 2022 | 37.29 | 37.46 | 36.05 | 36.20 | 1,933,403 | -1.30(-3.46%) |
May 17, 2022 | 36.90 | 37.71 | 36.90 | 37.50 | 1,737,531 | +0.68(+1.86%) |
May 16, 2022 | 36.76 | 37.08 | 36.54 | 36.82 | 1,898,211 | +0.03(+0.08%) |
May 13, 2022 | 36.52 | 37.14 | 36.43 | 36.79 | 2,121,301 | +0.37(+1.00%) |
May 12, 2022 | 35.99 | 36.94 | 35.70 | 36.43 | 4,349,911 | +0.16(+0.45%) |
May 11, 2022 | 35.11 | 37.53 | 35.02 | 36.26 | 7,164,593 | +1.25(+3.57%) |
May 10, 2022 | 33.92 | 36.43 | 33.68 | 35.01 | 11,255,224 | -2.76(-7.31%) |
May 09, 2022 | 38.67 | 39.01 | 37.62 | 37.77 | 2,780,032 | -1.29(-3.30%) |
May 06, 2022 | 39.14 | 39.19 | 38.47 | 39.06 | 1,597,301 | -0.21(-0.54%) |
May 05, 2022 | 40.24 | 40.49 | 38.95 | 39.27 | 1,843,840 | -1.10(-2.72%) |
May 04, 2022 | 39.01 | 40.46 | 38.81 | 40.37 | 1,723,692 | +1.22(+3.12%) |
May 03, 2022 | 38.22 | 39.64 | 38.22 | 39.15 | 1,868,207 | +0.99(+2.60%) |
May 02, 2022 | 38.45 | 38.99 | 37.83 | 38.16 | 1,986,372 | -0.33(-0.85%) |
Apr 29, 2022 | 38.66 | 39.30 | 38.43 | 38.48 | 1,929,115 | -0.19(-0.50%) |
Apr 28, 2022 | 38.85 | 38.85 | 37.74 | 38.68 | 1,773,818 | -0.10(-0.25%) |
Apr 27, 2022 | 39.24 | 39.37 | 38.62 | 38.77 | 1,464,568 | -0.51(-1.30%) |
Apr 26, 2022 | 39.46 | 39.92 | 39.22 | 39.28 | 1,396,625 | -0.68(-1.71%) |
Apr 25, 2022 | 39.39 | 40.01 | 38.54 | 39.97 | 2,099,012 | +0.56(+1.42%) |
Apr 22, 2022 | 40.19 | 40.50 | 39.12 | 39.41 | 3,315,405 | -1.10(-2.71%) |
Apr 21, 2022 | 41.42 | 42.04 | 40.43 | 40.51 | 3,831,325 | -0.77(-1.87%) |
Apr 20, 2022 | 40.51 | 41.55 | 39.89 | 41.28 | 5,069,559 | +0.66(+1.64%) |
Apr 19, 2022 | 40.45 | 41.96 | 39.61 | 40.61 | 16,156,792 | -6.27(-13.38%) |
Apr 18, 2022 | 47.22 | 47.52 | 46.64 | 46.89 | 1,303,587 | -0.34(-0.71%) |
Apr 14, 2022 | 46.98 | 47.50 | 46.80 | 47.22 | 922,472 | +0.31(+0.66%) |
Apr 13, 2022 | 46.57 | 47.02 | 46.21 | 46.91 | 1,260,819 | +0.29(+0.62%) |
Apr 12, 2022 | 46.65 | 47.17 | 46.32 | 46.63 | 1,315,826 | -0.03(-0.06%) |
Apr 11, 2022 | 45.39 | 46.82 | 45.29 | 46.66 | 1,805,878 | +0.41(+0.89%) |
Apr 08, 2022 | 46.21 | 46.61 | 45.96 | 46.24 | 1,301,109 | -0.02(-0.04%) |
Apr 07, 2022 | 46.25 | 46.53 | 45.90 | 46.26 | 1,288,943 | -0.19(-0.41%) |
Apr 06, 2022 | 46.51 | 46.86 | 46.14 | 46.45 | 1,772,775 | -0.35(-0.74%) |
Apr 05, 2022 | 46.66 | 47.28 | 46.58 | 46.80 | 1,465,773 | -0.05(-0.10%) |
Apr 04, 2022 | 47.20 | 47.36 | 46.78 | 46.85 | 1,076,980 | -0.55(-1.16%) |