Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.75 | 39.65 | 38.04 | 38.59 | 183,997 | -0.93(-2.35%) |
Jun 29, 2022 | 39.82 | 39.86 | 38.36 | 39.52 | 134,487 | +0.06(+0.15%) |
Jun 28, 2022 | 40.50 | 40.81 | 38.92 | 39.46 | 144,087 | -0.84(-2.08%) |
Jun 27, 2022 | 40.02 | 40.92 | 38.95 | 40.30 | 167,211 | +0.21(+0.52%) |
Jun 24, 2022 | 40.58 | 40.92 | 39.46 | 40.09 | 470,404 | +0.11(+0.28%) |
Jun 23, 2022 | 37.54 | 40.08 | 37.36 | 39.98 | 296,332 | +2.65(+7.10%) |
Jun 22, 2022 | 35.74 | 38.37 | 35.74 | 37.33 | 398,576 | +0.36(+0.97%) |
Jun 21, 2022 | 35.29 | 37.63 | 35.29 | 36.97 | 328,713 | +2.24(+6.45%) |
Jun 17, 2022 | 34.63 | 36.07 | 34.39 | 34.73 | 355,156 | +0.51(+1.49%) |
Jun 16, 2022 | 34.77 | 35.25 | 32.75 | 34.22 | 226,835 | -1.58(-4.41%) |
Jun 15, 2022 | 34.49 | 36.25 | 34.41 | 35.80 | 245,598 | +1.84(+5.42%) |
Jun 14, 2022 | 33.92 | 34.03 | 32.40 | 33.96 | 168,795 | +0.25(+0.74%) |
Jun 13, 2022 | 33.41 | 33.98 | 32.68 | 33.71 | 271,036 | -1.46(-4.15%) |
Jun 10, 2022 | 35.10 | 35.41 | 33.90 | 35.17 | 174,684 | -1.01(-2.79%) |
Jun 09, 2022 | 36.19 | 36.98 | 35.43 | 36.18 | 310,675 | +0.65(+1.83%) |
Jun 08, 2022 | 35.63 | 36.84 | 35.37 | 35.53 | 179,750 | -0.41(-1.14%) |
Jun 07, 2022 | 32.94 | 36.44 | 32.94 | 35.94 | 327,028 | +2.48(+7.41%) |
Jun 06, 2022 | 37.86 | 37.87 | 32.44 | 33.46 | 640,599 | -3.71(-9.98%) |
Jun 03, 2022 | 37.69 | 38.10 | 36.55 | 37.17 | 325,961 | -1.11(-2.90%) |
Jun 02, 2022 | 36.68 | 38.43 | 36.23 | 38.28 | 312,266 | +1.59(+4.33%) |
Jun 01, 2022 | 37.86 | 38.03 | 36.33 | 36.69 | 491,173 | -0.85(-2.26%) |
May 31, 2022 | 36.56 | 37.68 | 35.82 | 37.54 | 495,359 | +0.92(+2.51%) |
May 27, 2022 | 36.21 | 37.67 | 36.04 | 36.62 | 148,143 | +1.06(+2.98%) |
May 26, 2022 | 35.06 | 36.43 | 35.06 | 35.56 | 181,568 | +0.60(+1.72%) |
May 25, 2022 | 34.02 | 35.60 | 33.82 | 34.96 | 168,356 | +0.82(+2.40%) |
May 24, 2022 | 34.25 | 34.66 | 33.07 | 34.14 | 161,366 | -0.68(-1.95%) |
May 23, 2022 | 35.54 | 35.72 | 33.47 | 34.82 | 261,022 | -1.29(-3.57%) |
May 20, 2022 | 35.55 | 36.39 | 34.30 | 36.11 | 241,088 | +1.31(+3.76%) |
May 19, 2022 | 32.43 | 35.66 | 32.43 | 34.80 | 270,606 | +2.33(+7.18%) |
May 18, 2022 | 32.80 | 33.74 | 31.39 | 32.47 | 279,713 | -1.37(-4.05%) |
May 17, 2022 | 34.41 | 35.28 | 32.82 | 33.84 | 288,885 | +0.43(+1.29%) |
May 16, 2022 | 36.29 | 36.98 | 33.28 | 33.41 | 247,835 | -3.28(-8.94%) |
May 13, 2022 | 34.68 | 36.74 | 34.68 | 36.69 | 290,575 | +3.11(+9.26%) |
May 12, 2022 | 30.20 | 33.64 | 29.52 | 33.58 | 359,361 | +3.02(+9.88%) |
May 11, 2022 | 31.82 | 32.59 | 29.93 | 30.56 | 250,505 | -0.76(-2.43%) |
May 10, 2022 | 33.14 | 33.79 | 30.76 | 31.32 | 341,774 | -0.70(-2.19%) |
May 09, 2022 | 34.74 | 34.86 | 31.57 | 32.02 | 310,537 | -3.52(-9.90%) |
May 06, 2022 | 36.80 | 37.14 | 34.00 | 35.54 | 357,814 | -1.56(-4.20%) |
May 05, 2022 | 38.79 | 39.81 | 35.77 | 37.10 | 318,284 | -2.80(-7.02%) |
May 04, 2022 | 38.32 | 40.42 | 37.05 | 39.90 | 202,679 | +2.05(+5.42%) |
May 03, 2022 | 38.47 | 39.26 | 37.36 | 37.85 | 148,701 | -0.68(-1.76%) |
May 02, 2022 | 36.63 | 38.62 | 36.37 | 38.53 | 225,777 | +2.05(+5.62%) |
Apr 29, 2022 | 38.11 | 38.79 | 36.37 | 36.48 | 178,015 | -1.73(-4.53%) |
Apr 28, 2022 | 38.55 | 38.72 | 36.23 | 38.21 | 178,347 | +0.40(+1.06%) |
Apr 27, 2022 | 38.67 | 39.77 | 37.51 | 37.81 | 250,836 | -0.57(-1.49%) |
Apr 26, 2022 | 40.21 | 40.21 | 37.98 | 38.38 | 230,434 | -2.47(-6.05%) |
Apr 25, 2022 | 38.74 | 41.21 | 38.73 | 40.85 | 264,865 | +1.73(+4.42%) |
Apr 22, 2022 | 39.60 | 40.57 | 38.04 | 39.12 | 526,593 | -0.48(-1.21%) |
Apr 21, 2022 | 42.92 | 43.53 | 38.72 | 39.60 | 271,327 | -2.75(-6.49%) |
Apr 20, 2022 | 42.95 | 43.15 | 41.87 | 42.35 | 206,873 | -0.35(-0.82%) |
Apr 19, 2022 | 41.72 | 43.87 | 41.67 | 42.70 | 220,642 | +1.04(+2.50%) |
Apr 18, 2022 | 42.69 | 43.57 | 41.13 | 41.66 | 239,146 | -1.34(-3.12%) |
Apr 14, 2022 | 42.72 | 43.09 | 40.73 | 43.00 | 339,168 | +0.29(+0.68%) |
Apr 13, 2022 | 41.81 | 43.46 | 41.69 | 42.71 | 274,324 | +1.12(+2.69%) |
Apr 12, 2022 | 42.80 | 44.13 | 41.13 | 41.59 | 263,972 | -0.19(-0.45%) |
Apr 11, 2022 | 43.76 | 44.00 | 41.52 | 41.78 | 305,732 | -2.52(-5.69%) |
Apr 08, 2022 | 46.27 | 46.27 | 44.14 | 44.30 | 190,910 | -2.02(-4.36%) |
Apr 07, 2022 | 45.77 | 47.02 | 44.85 | 46.32 | 340,747 | +0.57(+1.25%) |
Apr 06, 2022 | 46.41 | 46.41 | 44.61 | 45.75 | 150,816 | -1.14(-2.43%) |
Apr 05, 2022 | 49.06 | 49.25 | 46.44 | 46.89 | 211,142 | -2.00(-4.09%) |
Apr 04, 2022 | 49.57 | 50.24 | 47.79 | 48.89 | 134,167 | -0.42(-0.85%) |