Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.61 | 28.95 | 28.30 | 28.43 | 2,462,577 | -0.43(-1.50%) |
Jun 29, 2022 | 28.98 | 29.00 | 28.72 | 28.87 | 994,267 | -0.24(-0.82%) |
Jun 28, 2022 | 29.66 | 30.01 | 29.09 | 29.10 | 1,402,188 | -0.23(-0.78%) |
Jun 27, 2022 | 29.54 | 29.82 | 29.22 | 29.33 | 1,101,718 | -0.19(-0.65%) |
Jun 24, 2022 | 28.71 | 29.74 | 28.54 | 29.52 | 2,368,565 | +1.05(+3.70%) |
Jun 23, 2022 | 27.89 | 28.54 | 27.89 | 28.47 | 1,316,936 | +0.58(+2.07%) |
Jun 22, 2022 | 27.70 | 28.09 | 27.70 | 27.89 | 1,273,248 | -0.14(-0.49%) |
Jun 21, 2022 | 27.98 | 28.51 | 27.93 | 28.03 | 1,229,043 | +0.20(+0.73%) |
Jun 17, 2022 | 28.04 | 28.46 | 27.75 | 27.83 | 2,211,720 | +0.01(+0.03%) |
Jun 16, 2022 | 27.97 | 28.24 | 27.64 | 27.82 | 1,055,843 | -0.76(-2.66%) |
Jun 15, 2022 | 28.16 | 29.19 | 28.15 | 28.58 | 1,627,284 | +0.69(+2.47%) |
Jun 14, 2022 | 28.24 | 28.46 | 27.63 | 27.89 | 1,265,466 | -0.34(-1.20%) |
Jun 13, 2022 | 28.77 | 28.84 | 28.11 | 28.23 | 1,730,350 | -1.20(-4.08%) |
Jun 10, 2022 | 29.81 | 29.85 | 29.40 | 29.43 | 1,121,841 | -0.67(-2.22%) |
Jun 09, 2022 | 30.30 | 30.69 | 30.06 | 30.10 | 1,382,332 | -0.39(-1.29%) |
Jun 08, 2022 | 31.38 | 31.52 | 30.34 | 30.50 | 1,180,464 | -1.26(-3.96%) |
Jun 07, 2022 | 30.73 | 31.76 | 30.59 | 31.75 | 1,849,518 | +0.82(+2.64%) |
Jun 06, 2022 | 30.63 | 31.00 | 30.48 | 30.94 | 2,341,175 | +0.61(+2.00%) |
Jun 03, 2022 | 30.79 | 30.89 | 30.22 | 30.33 | 871,607 | -0.64(-2.07%) |
Jun 02, 2022 | 30.56 | 31.00 | 30.25 | 30.97 | 1,342,523 | +0.37(+1.20%) |
Jun 01, 2022 | 30.65 | 30.80 | 30.02 | 30.61 | 1,164,874 | +0.06(+0.21%) |
May 31, 2022 | 30.49 | 30.71 | 30.10 | 30.54 | 1,648,060 | +0.02(+0.06%) |
May 27, 2022 | 30.26 | 30.79 | 30.14 | 30.52 | 2,037,715 | +0.55(+1.84%) |
May 26, 2022 | 30.17 | 30.20 | 29.78 | 29.97 | 2,224,844 | +0.17(+0.58%) |
May 25, 2022 | 29.61 | 30.08 | 29.57 | 29.80 | 1,080,322 | +0.10(+0.34%) |
May 24, 2022 | 29.53 | 29.81 | 28.77 | 29.70 | 1,397,950 | +0.05(+0.15%) |
May 23, 2022 | 29.84 | 29.98 | 29.37 | 29.65 | 1,408,945 | +0.09(+0.31%) |
May 20, 2022 | 29.74 | 29.84 | 28.94 | 29.56 | 1,491,533 | +0.09(+0.31%) |
May 19, 2022 | 29.31 | 29.79 | 29.20 | 29.47 | 2,638,293 | -0.18(-0.62%) |
May 18, 2022 | 31.43 | 31.53 | 29.53 | 29.65 | 1,692,637 | -1.84(-5.83%) |
May 17, 2022 | 31.66 | 31.82 | 31.04 | 31.49 | 1,469,805 | -0.06(-0.20%) |
May 16, 2022 | 31.54 | 31.85 | 31.36 | 31.55 | 1,225,422 | +0.06(+0.20%) |
May 13, 2022 | 31.12 | 31.62 | 30.68 | 31.49 | 2,171,698 | +0.49(+1.59%) |
May 12, 2022 | 31.06 | 31.35 | 30.60 | 31.00 | 2,515,618 | -0.02(-0.06%) |
May 11, 2022 | 31.33 | 32.03 | 30.93 | 31.01 | 2,149,118 | -0.28(-0.90%) |
May 10, 2022 | 32.05 | 32.71 | 31.09 | 31.30 | 2,674,910 | +0.12(+0.38%) |
May 09, 2022 | 31.65 | 32.10 | 31.01 | 31.18 | 1,701,688 | -0.74(-2.32%) |
May 06, 2022 | 32.25 | 32.39 | 31.45 | 31.92 | 1,893,775 | -0.71(-2.18%) |
May 05, 2022 | 33.69 | 33.95 | 32.24 | 32.63 | 1,465,019 | -1.34(-3.95%) |
May 04, 2022 | 34.56 | 34.71 | 32.86 | 33.98 | 2,246,593 | -0.04(-0.11%) |
May 03, 2022 | 33.67 | 34.40 | 33.55 | 34.01 | 1,954,466 | +0.60(+1.81%) |
May 02, 2022 | 34.10 | 34.31 | 32.41 | 33.41 | 2,452,241 | -0.69(-2.04%) |
Apr 29, 2022 | 36.36 | 36.48 | 34.04 | 34.10 | 2,586,666 | -2.84(-7.69%) |
Apr 28, 2022 | 36.42 | 37.04 | 36.12 | 36.95 | 1,094,545 | +0.77(+2.13%) |
Apr 27, 2022 | 36.15 | 37.03 | 35.99 | 36.18 | 1,401,990 | +0.05(+0.15%) |
Apr 26, 2022 | 36.73 | 37.09 | 36.07 | 36.12 | 1,031,768 | -0.85(-2.29%) |
Apr 25, 2022 | 37.21 | 37.32 | 36.29 | 36.97 | 1,154,748 | -0.17(-0.47%) |
Apr 22, 2022 | 37.58 | 37.65 | 37.07 | 37.14 | 826,122 | -0.53(-1.40%) |
Apr 21, 2022 | 38.70 | 38.71 | 37.62 | 37.67 | 1,025,684 | -0.73(-1.90%) |
Apr 20, 2022 | 37.78 | 38.59 | 37.64 | 38.40 | 1,312,783 | +0.85(+2.26%) |
Apr 19, 2022 | 36.48 | 37.57 | 36.48 | 37.55 | 885,273 | +1.20(+3.31%) |
Apr 18, 2022 | 36.34 | 36.56 | 36.06 | 36.35 | 1,145,516 | -0.01(-0.03%) |
Apr 14, 2022 | 36.87 | 36.95 | 36.34 | 36.36 | 872,922 | -0.42(-1.14%) |
Apr 13, 2022 | 36.20 | 36.88 | 36.14 | 36.78 | 1,015,926 | +0.62(+1.71%) |
Apr 12, 2022 | 36.49 | 36.80 | 35.99 | 36.16 | 1,201,395 | -0.26(-0.70%) |
Apr 11, 2022 | 37.38 | 37.65 | 36.36 | 36.41 | 1,296,862 | -1.08(-2.87%) |
Apr 08, 2022 | 37.81 | 37.91 | 37.46 | 37.49 | 1,371,493 | -0.36(-0.94%) |
Apr 07, 2022 | 37.84 | 38.05 | 37.58 | 37.84 | 721,600 | -0.19(-0.50%) |
Apr 06, 2022 | 37.41 | 38.04 | 37.25 | 38.03 | 978,786 | +0.45(+1.19%) |
Apr 05, 2022 | 37.78 | 38.26 | 37.45 | 37.59 | 907,784 | -0.37(-0.98%) |
Apr 04, 2022 | 38.63 | 38.63 | 37.52 | 37.96 | 1,031,963 | -0.50(-1.30%) |