Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.53 | 30.01 | 27.57 | 27.91 | 5,380,820 | -2.66(-8.71%) |
Jun 29, 2022 | 33.08 | 33.45 | 30.27 | 30.57 | 3,026,805 | -2.18(-6.66%) |
Jun 28, 2022 | 32.80 | 33.41 | 31.79 | 32.76 | 2,977,949 | +0.90(+2.84%) |
Jun 27, 2022 | 30.04 | 32.14 | 29.51 | 31.85 | 3,117,985 | +2.75(+9.45%) |
Jun 24, 2022 | 30.27 | 31.51 | 28.79 | 29.10 | 6,571,660 | -0.53(-1.79%) |
Jun 23, 2022 | 33.06 | 33.16 | 29.01 | 29.63 | 4,240,703 | -2.88(-8.85%) |
Jun 22, 2022 | 32.17 | 34.02 | 31.63 | 32.51 | 3,467,073 | -1.79(-5.22%) |
Jun 21, 2022 | 33.85 | 35.86 | 32.94 | 34.30 | 4,686,142 | +2.58(+8.13%) |
Jun 17, 2022 | 33.85 | 34.32 | 30.54 | 31.72 | 9,561,103 | -2.03(-6.01%) |
Jun 16, 2022 | 34.79 | 35.40 | 33.07 | 33.75 | 4,338,274 | -2.40(-6.65%) |
Jun 15, 2022 | 37.07 | 37.81 | 35.11 | 36.15 | 3,664,886 | -1.28(-3.42%) |
Jun 14, 2022 | 38.64 | 39.96 | 36.37 | 37.43 | 4,038,659 | +1.34(+3.70%) |
Jun 13, 2022 | 36.93 | 37.85 | 35.74 | 36.09 | 3,534,119 | -2.69(-6.94%) |
Jun 10, 2022 | 39.76 | 39.99 | 37.90 | 38.79 | 3,844,928 | -1.61(-3.98%) |
Jun 09, 2022 | 40.18 | 41.71 | 39.59 | 40.39 | 3,960,489 | +0.13(+0.33%) |
Jun 08, 2022 | 42.08 | 42.43 | 40.00 | 40.26 | 4,907,930 | -1.81(-4.30%) |
Jun 07, 2022 | 38.57 | 42.07 | 38.56 | 42.07 | 5,919,271 | +3.31(+8.54%) |
Jun 06, 2022 | 37.94 | 39.81 | 37.44 | 38.76 | 6,231,528 | +1.69(+4.57%) |
Jun 03, 2022 | 34.20 | 37.27 | 34.11 | 37.06 | 4,739,016 | +2.94(+8.62%) |
Jun 02, 2022 | 32.91 | 34.30 | 32.64 | 34.12 | 4,440,535 | +1.02(+3.08%) |
Jun 01, 2022 | 32.42 | 33.31 | 32.02 | 33.10 | 4,172,138 | +1.17(+3.67%) |
May 31, 2022 | 32.21 | 33.37 | 31.44 | 31.93 | 3,994,153 | +0.25(+0.79%) |
May 27, 2022 | 30.13 | 31.73 | 29.93 | 31.68 | 1,808,939 | +1.53(+5.07%) |
May 26, 2022 | 30.97 | 31.25 | 29.70 | 30.15 | 1,579,786 | -0.26(-0.85%) |
May 25, 2022 | 29.27 | 30.57 | 29.27 | 30.41 | 1,818,460 | +1.16(+3.98%) |
May 24, 2022 | 28.53 | 29.50 | 28.05 | 29.25 | 1,814,526 | -0.03(-0.10%) |
May 23, 2022 | 30.31 | 30.49 | 28.92 | 29.27 | 1,815,736 | -0.36(-1.20%) |
May 20, 2022 | 29.62 | 29.69 | 28.69 | 29.63 | 1,663,008 | +0.29(+0.98%) |
May 19, 2022 | 28.66 | 29.79 | 28.07 | 29.34 | 2,645,306 | -0.15(-0.52%) |
May 18, 2022 | 30.21 | 30.27 | 29.07 | 29.50 | 3,105,507 | -0.44(-1.48%) |
May 17, 2022 | 30.78 | 30.88 | 29.35 | 29.94 | 2,662,593 | +0.08(+0.26%) |
May 16, 2022 | 29.30 | 30.48 | 29.25 | 29.86 | 2,513,821 | +0.62(+2.10%) |
May 13, 2022 | 28.66 | 29.79 | 28.61 | 29.25 | 2,948,415 | +1.45(+5.22%) |
May 12, 2022 | 27.77 | 28.12 | 26.70 | 27.79 | 2,604,145 | -0.01(-0.03%) |
May 11, 2022 | 28.20 | 28.66 | 27.48 | 27.80 | 3,846,201 | +0.42(+1.55%) |
May 10, 2022 | 27.16 | 28.22 | 25.99 | 27.38 | 4,121,418 | +0.70(+2.63%) |
May 09, 2022 | 28.97 | 29.43 | 26.41 | 26.68 | 4,624,889 | -3.30(-11.00%) |
May 06, 2022 | 30.84 | 31.08 | 29.27 | 29.98 | 2,460,291 | -0.27(-0.89%) |
May 05, 2022 | 30.89 | 31.17 | 29.18 | 30.25 | 3,617,584 | -0.32(-1.04%) |
May 04, 2022 | 29.81 | 30.72 | 29.43 | 30.56 | 4,868,008 | +1.28(+4.37%) |
May 03, 2022 | 28.23 | 29.78 | 28.22 | 29.28 | 3,638,474 | +1.06(+3.75%) |
May 02, 2022 | 27.55 | 28.60 | 26.90 | 28.23 | 4,018,284 | +0.28(+1.00%) |
Apr 29, 2022 | 28.98 | 29.46 | 27.46 | 27.95 | 3,110,080 | -0.98(-3.39%) |
Apr 28, 2022 | 26.35 | 29.18 | 25.76 | 28.93 | 4,389,168 | +2.63(+9.98%) |
Apr 27, 2022 | 25.61 | 26.62 | 25.14 | 26.30 | 4,492,911 | +0.66(+2.59%) |
Apr 26, 2022 | 25.12 | 26.47 | 24.76 | 25.64 | 5,017,152 | +0.86(+3.45%) |
Apr 25, 2022 | 24.60 | 25.20 | 23.34 | 24.78 | 4,870,780 | -0.84(-3.27%) |
Apr 22, 2022 | 26.25 | 27.21 | 25.53 | 25.62 | 4,467,637 | -0.74(-2.81%) |
Apr 21, 2022 | 28.47 | 28.90 | 25.78 | 26.36 | 4,200,722 | -1.52(-5.45%) |
Apr 20, 2022 | 28.43 | 28.98 | 27.75 | 27.88 | 4,552,656 | -0.48(-1.70%) |
Apr 19, 2022 | 28.08 | 28.83 | 27.86 | 28.36 | 3,859,197 | -0.30(-1.04%) |
Apr 18, 2022 | 27.36 | 28.68 | 26.74 | 28.66 | 4,087,311 | +2.39(+9.08%) |
Apr 14, 2022 | 25.54 | 26.63 | 25.41 | 26.27 | 2,711,933 | +0.52(+2.02%) |
Apr 13, 2022 | 24.83 | 25.92 | 24.45 | 25.76 | 1,559,805 | +1.35(+5.52%) |
Apr 12, 2022 | 24.90 | 25.74 | 24.24 | 24.41 | 2,513,030 | +0.16(+0.67%) |
Apr 11, 2022 | 24.48 | 25.09 | 24.07 | 24.25 | 2,137,441 | -0.98(-3.89%) |
Apr 08, 2022 | 25.13 | 25.51 | 24.62 | 25.23 | 2,795,662 | +0.36(+1.43%) |
Apr 07, 2022 | 25.82 | 26.27 | 23.86 | 24.87 | 3,573,471 | -0.40(-1.60%) |
Apr 06, 2022 | 24.60 | 25.82 | 24.22 | 25.27 | 4,728,552 | +0.79(+3.22%) |
Apr 05, 2022 | 24.58 | 25.67 | 24.45 | 24.49 | 4,591,158 | +0.47(+1.96%) |
Apr 04, 2022 | 24.08 | 24.52 | 23.30 | 24.01 | 2,068,980 | +0.22(+0.93%) |