Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.94 | 31.33 | 30.71 | 31.02 | 658,426 | -0.27(-0.86%) |
Jun 29, 2022 | 31.77 | 31.77 | 30.81 | 31.29 | 406,195 | -0.10(-0.33%) |
Jun 28, 2022 | 32.08 | 32.55 | 31.33 | 31.39 | 340,659 | -0.42(-1.31%) |
Jun 27, 2022 | 31.49 | 32.31 | 31.37 | 31.81 | 326,641 | +0.44(+1.39%) |
Jun 24, 2022 | 31.24 | 32.15 | 31.23 | 31.37 | 850,662 | +0.46(+1.50%) |
Jun 23, 2022 | 30.38 | 30.96 | 29.90 | 30.91 | 415,367 | +0.38(+1.25%) |
Jun 22, 2022 | 29.91 | 30.71 | 29.91 | 30.53 | 628,940 | +0.20(+0.67%) |
Jun 21, 2022 | 30.71 | 30.71 | 30.09 | 30.32 | 512,116 | +0.36(+1.21%) |
Jun 17, 2022 | 29.61 | 30.44 | 29.43 | 29.96 | 1,189,409 | +0.62(+2.12%) |
Jun 16, 2022 | 30.47 | 30.68 | 28.80 | 29.34 | 517,919 | -1.91(-6.13%) |
Jun 15, 2022 | 31.60 | 31.89 | 31.04 | 31.25 | 498,045 | -0.02(-0.06%) |
Jun 14, 2022 | 31.67 | 32.08 | 30.83 | 31.27 | 503,446 | -0.33(-1.06%) |
Jun 13, 2022 | 32.05 | 32.28 | 30.83 | 31.61 | 641,876 | -1.27(-3.87%) |
Jun 10, 2022 | 34.51 | 35.19 | 32.71 | 32.88 | 963,745 | -2.78(-7.79%) |
Jun 09, 2022 | 35.15 | 36.02 | 35.15 | 35.66 | 715,131 | +0.04(+0.10%) |
Jun 08, 2022 | 35.71 | 36.01 | 35.22 | 35.62 | 730,736 | -1.17(-3.17%) |
Jun 07, 2022 | 36.32 | 36.85 | 35.78 | 36.79 | 532,640 | -0.17(-0.45%) |
Jun 06, 2022 | 36.93 | 37.06 | 36.42 | 36.95 | 366,983 | -0.02(-0.05%) |
Jun 03, 2022 | 36.60 | 37.05 | 36.15 | 36.97 | 415,175 | -0.05(-0.12%) |
Jun 02, 2022 | 36.72 | 37.08 | 36.53 | 37.02 | 437,502 | +0.57(+1.56%) |
Jun 01, 2022 | 37.30 | 37.43 | 36.10 | 36.45 | 552,290 | -0.36(-0.97%) |
May 31, 2022 | 37.05 | 37.06 | 35.76 | 36.81 | 439,927 | +0.19(+0.53%) |
May 27, 2022 | 36.18 | 36.98 | 35.93 | 36.61 | 216,717 | +0.67(+1.87%) |
May 26, 2022 | 35.64 | 36.65 | 35.64 | 35.94 | 372,624 | +0.93(+2.65%) |
May 25, 2022 | 33.15 | 35.82 | 33.12 | 35.02 | 630,960 | +1.43(+4.27%) |
May 24, 2022 | 34.55 | 34.66 | 32.66 | 33.58 | 510,183 | -1.30(-3.74%) |
May 23, 2022 | 33.45 | 35.09 | 33.08 | 34.89 | 667,100 | +1.61(+4.83%) |
May 20, 2022 | 34.83 | 34.83 | 32.72 | 33.28 | 945,475 | -0.93(-2.71%) |
May 19, 2022 | 33.90 | 34.98 | 33.44 | 34.21 | 732,096 | -0.02(-0.05%) |
May 18, 2022 | 36.66 | 36.87 | 33.73 | 34.23 | 1,518,019 | -4.17(-10.86%) |
May 17, 2022 | 39.72 | 40.98 | 38.14 | 38.40 | 1,196,091 | -0.62(-1.60%) |
May 16, 2022 | 39.20 | 39.55 | 38.37 | 39.02 | 529,419 | -0.12(-0.31%) |
May 13, 2022 | 38.68 | 39.69 | 38.42 | 39.14 | 378,196 | +0.86(+2.26%) |
May 12, 2022 | 37.10 | 38.71 | 36.94 | 38.28 | 415,226 | +1.18(+3.17%) |
May 11, 2022 | 38.07 | 38.51 | 36.83 | 37.10 | 512,769 | -0.70(-1.85%) |
May 10, 2022 | 39.08 | 39.37 | 37.29 | 37.80 | 465,200 | -1.00(-2.58%) |
May 09, 2022 | 38.01 | 39.25 | 37.65 | 38.80 | 567,945 | -0.10(-0.26%) |
May 06, 2022 | 37.59 | 39.80 | 37.20 | 38.90 | 960,329 | +1.20(+3.19%) |
May 05, 2022 | 37.63 | 38.61 | 36.69 | 37.70 | 784,930 | -0.10(-0.27%) |
May 04, 2022 | 37.73 | 38.07 | 36.56 | 37.80 | 518,309 | +0.30(+0.81%) |
May 03, 2022 | 36.85 | 37.67 | 36.53 | 37.50 | 457,564 | +0.06(+0.17%) |
May 02, 2022 | 36.42 | 37.51 | 36.28 | 37.43 | 530,354 | +0.94(+2.57%) |
Apr 29, 2022 | 37.65 | 38.00 | 36.22 | 36.49 | 532,519 | -1.31(-3.47%) |
Apr 28, 2022 | 37.56 | 38.13 | 36.55 | 37.81 | 366,282 | +1.04(+2.82%) |
Apr 27, 2022 | 36.74 | 37.54 | 36.20 | 36.77 | 627,810 | -0.23(-0.62%) |
Apr 26, 2022 | 37.56 | 37.79 | 36.88 | 37.00 | 565,726 | -1.09(-2.87%) |
Apr 25, 2022 | 37.38 | 38.13 | 36.61 | 38.09 | 663,245 | +0.49(+1.29%) |
Apr 22, 2022 | 38.78 | 38.89 | 37.49 | 37.61 | 542,501 | -1.36(-3.49%) |
Apr 21, 2022 | 39.37 | 40.01 | 38.38 | 38.97 | 736,814 | -0.21(-0.54%) |
Apr 20, 2022 | 39.53 | 40.12 | 39.14 | 39.18 | 519,690 | -0.13(-0.33%) |
Apr 19, 2022 | 37.78 | 39.65 | 37.78 | 39.31 | 682,227 | +1.52(+4.04%) |
Apr 18, 2022 | 37.17 | 38.02 | 36.96 | 37.78 | 547,291 | +0.53(+1.43%) |
Apr 14, 2022 | 37.70 | 38.38 | 37.13 | 37.25 | 766,807 | -0.30(-0.81%) |
Apr 13, 2022 | 37.40 | 38.29 | 37.26 | 37.55 | 485,942 | +0.16(+0.42%) |
Apr 12, 2022 | 37.65 | 38.83 | 37.23 | 37.39 | 614,869 | +0.14(+0.37%) |
Apr 11, 2022 | 36.81 | 38.21 | 36.64 | 37.26 | 713,913 | +0.21(+0.57%) |
Apr 08, 2022 | 37.68 | 38.08 | 36.89 | 37.05 | 522,494 | -0.54(-1.44%) |
Apr 07, 2022 | 36.74 | 37.74 | 36.04 | 37.59 | 616,068 | +0.86(+2.35%) |
Apr 06, 2022 | 37.73 | 37.89 | 35.83 | 36.72 | 720,617 | -1.46(-3.83%) |
Apr 05, 2022 | 38.90 | 39.06 | 37.78 | 38.18 | 628,059 | -0.79(-2.03%) |
Apr 04, 2022 | 37.83 | 39.24 | 37.50 | 38.97 | 708,616 | +0.96(+2.51%) |