Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.44 | 32.44 | 32.44 | 32.44 | 449 | -0.51(-1.55%) |
Jun 29, 2022 | 33.10 | 33.17 | 32.95 | 32.95 | 1,426 | -0.24(-0.73%) |
Jun 28, 2022 | 33.99 | 33.99 | 33.15 | 33.20 | 1,096 | -0.42(-1.25%) |
Jun 27, 2022 | 33.68 | 33.68 | 33.62 | 33.62 | 270 | -0.13(-0.37%) |
Jun 24, 2022 | 32.85 | 33.74 | 32.85 | 33.74 | 7,844 | +1.81(+5.67%) |
Jun 23, 2022 | 31.78 | 31.99 | 31.51 | 31.93 | 4,182 | -0.15(-0.48%) |
Jun 22, 2022 | 31.94 | 32.68 | 31.94 | 32.09 | 12,146 | -0.51(-1.55%) |
Jun 21, 2022 | 32.74 | 32.82 | 32.59 | 32.59 | 1,013 | +1.07(+3.41%) |
Jun 17, 2022 | 31.95 | 32.09 | 31.36 | 31.52 | 2,919 | -0.10(-0.31%) |
Jun 16, 2022 | 31.74 | 31.84 | 31.62 | 31.62 | 24,183 | -1.70(-5.10%) |
Jun 15, 2022 | 32.75 | 33.57 | 32.56 | 33.32 | 2,558 | +1.28(+4.00%) |
Jun 14, 2022 | 32.70 | 32.91 | 31.99 | 32.03 | 6,338 | -0.72(-2.21%) |
Jun 13, 2022 | 33.51 | 33.60 | 32.62 | 32.76 | 6,964 | -2.39(-6.80%) |
Jun 10, 2022 | 35.40 | 35.56 | 35.04 | 35.15 | 1,615 | -1.71(-4.65%) |
Jun 09, 2022 | 38.27 | 38.27 | 36.83 | 36.86 | 8,624 | -1.59(-4.14%) |
Jun 08, 2022 | 38.70 | 38.80 | 38.39 | 38.45 | 2,318 | -1.11(-2.80%) |
Jun 07, 2022 | 38.80 | 39.61 | 38.80 | 39.56 | 1,696 | +0.13(+0.34%) |
Jun 06, 2022 | 39.89 | 39.96 | 39.41 | 39.43 | 923 | +0.38(+0.96%) |
Jun 03, 2022 | 39.18 | 39.26 | 38.97 | 39.05 | 1,303 | -1.06(-2.65%) |
Jun 02, 2022 | 39.15 | 40.11 | 39.15 | 40.11 | 2,017 | +1.44(+3.73%) |
Jun 01, 2022 | 39.78 | 39.84 | 38.47 | 38.67 | 27,751 | -0.82(-2.07%) |
May 31, 2022 | 39.55 | 40.01 | 39.48 | 39.49 | 3,929 | -0.37(-0.94%) |
May 27, 2022 | 39.79 | 39.86 | 39.77 | 39.86 | 1,123 | +0.84(+2.15%) |
May 26, 2022 | 38.96 | 39.04 | 38.95 | 39.02 | 1,184 | +0.87(+2.27%) |
May 25, 2022 | 37.72 | 38.16 | 37.72 | 38.16 | 854 | -0.06(-0.15%) |
May 24, 2022 | 38.13 | 38.22 | 38.13 | 38.22 | 673 | +0.04(+0.10%) |
May 23, 2022 | 37.91 | 38.18 | 37.91 | 38.18 | 1,364 | +1.27(+3.44%) |
May 20, 2022 | 36.93 | 36.93 | 36.20 | 36.91 | 489 | +0.44(+1.20%) |
May 19, 2022 | 36.38 | 36.47 | 36.38 | 36.47 | 671 | +0.66(+1.84%) |
May 18, 2022 | 36.66 | 36.66 | 35.78 | 35.81 | 5,327 | -1.77(-4.72%) |
May 17, 2022 | 37.53 | 37.59 | 37.51 | 37.59 | 1,104 | +1.33(+3.67%) |
May 16, 2022 | 36.22 | 36.57 | 36.22 | 36.25 | 958 | +0.18(+0.49%) |
May 13, 2022 | 35.80 | 36.14 | 35.80 | 36.08 | 3,340 | +1.91(+5.59%) |
May 12, 2022 | 34.05 | 34.18 | 33.85 | 34.17 | 4,197 | -0.30(-0.86%) |
May 11, 2022 | 35.18 | 35.69 | 34.45 | 34.46 | 1,497 | -0.36(-1.03%) |
May 10, 2022 | 35.70 | 35.70 | 34.80 | 34.82 | 3,733 | +0.41(+1.20%) |
May 09, 2022 | 35.21 | 35.70 | 34.23 | 34.41 | 13,776 | -2.15(-5.89%) |
May 06, 2022 | 36.51 | 36.95 | 36.43 | 36.56 | 2,769 | -0.74(-1.97%) |
May 05, 2022 | 38.80 | 38.82 | 36.76 | 37.30 | 3,679 | -2.52(-6.32%) |
May 04, 2022 | 38.61 | 40.00 | 37.98 | 39.82 | 5,043 | +1.27(+3.30%) |
May 03, 2022 | 38.51 | 38.91 | 38.25 | 38.54 | 8,300 | +0.59(+1.55%) |
May 02, 2022 | 37.99 | 38.17 | 37.12 | 37.96 | 26,141 | +0.15(+0.39%) |
Apr 29, 2022 | 39.66 | 39.66 | 37.81 | 37.81 | 19,786 | -1.36(-3.48%) |
Apr 28, 2022 | 38.50 | 39.20 | 38.50 | 39.17 | 1,079 | +1.13(+2.97%) |
Apr 27, 2022 | 38.21 | 38.47 | 37.90 | 38.04 | 2,725 | +0.39(+1.03%) |
Apr 26, 2022 | 39.42 | 39.45 | 37.63 | 37.66 | 4,076 | -2.33(-5.82%) |
Apr 25, 2022 | 39.56 | 39.98 | 39.30 | 39.98 | 1,031 | -0.26(-0.66%) |
Apr 22, 2022 | 41.61 | 41.62 | 40.25 | 40.25 | 2,683 | -1.46(-3.51%) |
Apr 21, 2022 | 43.43 | 43.43 | 41.71 | 41.71 | 1,083 | -0.94(-2.20%) |
Apr 20, 2022 | 42.80 | 42.82 | 42.63 | 42.65 | 1,891 | +0.63(+1.51%) |
Apr 19, 2022 | 41.44 | 42.02 | 41.44 | 42.02 | 5,314 | +0.33(+0.78%) |
Apr 18, 2022 | 42.12 | 42.26 | 41.66 | 41.69 | 1,480 | -0.66(-1.56%) |
Apr 14, 2022 | 43.00 | 43.00 | 42.35 | 42.35 | 239 | -0.21(-0.50%) |
Apr 13, 2022 | 41.91 | 42.56 | 41.91 | 42.56 | 735 | +0.95(+2.28%) |
Apr 12, 2022 | 42.49 | 42.49 | 41.58 | 41.61 | 1,341 | -0.81(-1.91%) |
Apr 11, 2022 | 42.99 | 43.05 | 42.43 | 42.43 | 793 | -0.85(-1.97%) |
Apr 08, 2022 | 43.60 | 43.82 | 43.28 | 43.28 | 3,581 | -0.06(-0.14%) |
Apr 07, 2022 | 43.20 | 43.34 | 42.66 | 43.34 | 1,925 | +0.02(+0.05%) |
Apr 06, 2022 | 42.86 | 43.71 | 42.86 | 43.32 | 3,732 | -0.85(-1.93%) |
Apr 05, 2022 | 45.05 | 45.05 | 44.15 | 44.17 | 459 | -1.13(-2.49%) |
Apr 04, 2022 | 44.88 | 45.29 | 44.88 | 45.29 | 1,187 | +0.11(+0.24%) |