Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.67 | 31.14 | 29.54 | 30.76 | 662,625 | +0.51(+1.69%) |
Jun 29, 2022 | 31.78 | 31.78 | 30.13 | 30.25 | 874,421 | -1.89(-5.89%) |
Jun 28, 2022 | 33.08 | 33.18 | 31.99 | 32.15 | 542,554 | -0.61(-1.85%) |
Jun 27, 2022 | 32.91 | 33.21 | 32.53 | 32.75 | 696,142 | +0.08(+0.24%) |
Jun 24, 2022 | 31.58 | 32.88 | 31.38 | 32.68 | 1,556,585 | +1.41(+4.51%) |
Jun 23, 2022 | 30.49 | 31.29 | 30.49 | 31.27 | 764,794 | +0.80(+2.64%) |
Jun 22, 2022 | 30.17 | 30.76 | 30.17 | 30.46 | 350,147 | -0.24(-0.79%) |
Jun 21, 2022 | 30.70 | 31.01 | 30.31 | 30.70 | 792,772 | +0.86(+2.90%) |
Jun 17, 2022 | 29.48 | 30.17 | 29.31 | 29.84 | 1,433,881 | +0.42(+1.41%) |
Jun 16, 2022 | 29.82 | 29.82 | 28.98 | 29.42 | 688,253 | -1.11(-3.63%) |
Jun 15, 2022 | 30.60 | 31.14 | 30.22 | 30.53 | 715,381 | +0.29(+0.97%) |
Jun 14, 2022 | 30.24 | 30.66 | 29.86 | 30.24 | 870,199 | +0.16(+0.55%) |
Jun 13, 2022 | 30.26 | 30.40 | 29.65 | 30.07 | 1,030,341 | -1.21(-3.87%) |
Jun 10, 2022 | 32.31 | 32.54 | 30.83 | 31.28 | 938,875 | -1.72(-5.21%) |
Jun 09, 2022 | 33.55 | 33.66 | 32.96 | 33.00 | 495,376 | -0.53(-1.57%) |
Jun 08, 2022 | 33.32 | 34.01 | 33.31 | 33.53 | 564,142 | -0.31(-0.92%) |
Jun 07, 2022 | 33.35 | 33.88 | 33.22 | 33.84 | 397,864 | +0.14(+0.41%) |
Jun 06, 2022 | 33.75 | 33.96 | 33.55 | 33.70 | 374,848 | +0.19(+0.57%) |
Jun 03, 2022 | 33.57 | 33.68 | 33.27 | 33.51 | 347,666 | -0.30(-0.90%) |
Jun 02, 2022 | 33.18 | 33.83 | 33.07 | 33.82 | 465,632 | +0.80(+2.44%) |
Jun 01, 2022 | 33.26 | 33.46 | 32.56 | 33.01 | 404,529 | -0.21(-0.62%) |
May 31, 2022 | 33.38 | 33.46 | 32.74 | 33.22 | 461,529 | -0.21(-0.62%) |
May 27, 2022 | 32.71 | 33.45 | 32.71 | 33.43 | 411,758 | +1.00(+3.09%) |
May 26, 2022 | 31.47 | 32.48 | 31.47 | 32.42 | 397,342 | +0.94(+2.99%) |
May 25, 2022 | 30.77 | 31.59 | 30.64 | 31.48 | 410,189 | +0.58(+1.87%) |
May 24, 2022 | 30.70 | 30.91 | 30.19 | 30.90 | 500,649 | -0.03(-0.11%) |
May 23, 2022 | 31.09 | 31.22 | 30.64 | 30.94 | 519,778 | +0.18(+0.59%) |
May 20, 2022 | 31.03 | 31.27 | 29.92 | 30.76 | 618,677 | +0.09(+0.28%) |
May 19, 2022 | 30.16 | 30.81 | 30.06 | 30.67 | 777,920 | +0.16(+0.54%) |
May 18, 2022 | 30.82 | 31.17 | 30.28 | 30.50 | 1,024,934 | -0.78(-2.49%) |
May 17, 2022 | 30.57 | 31.42 | 30.24 | 31.28 | 517,898 | +1.42(+4.75%) |
May 16, 2022 | 29.50 | 30.18 | 29.16 | 29.86 | 839,691 | +0.01(+0.03%) |
May 13, 2022 | 29.19 | 30.05 | 28.98 | 29.86 | 847,190 | +1.17(+4.07%) |
May 12, 2022 | 27.42 | 28.69 | 27.27 | 28.69 | 932,869 | +0.97(+3.51%) |
May 11, 2022 | 28.43 | 28.97 | 27.60 | 27.71 | 729,061 | -0.55(-1.95%) |
May 10, 2022 | 29.37 | 29.50 | 27.53 | 28.26 | 880,663 | -0.65(-2.25%) |
May 09, 2022 | 28.24 | 29.43 | 28.17 | 28.92 | 975,742 | +0.26(+0.92%) |
May 06, 2022 | 28.61 | 29.03 | 28.06 | 28.65 | 528,219 | -0.21(-0.73%) |
May 05, 2022 | 29.45 | 29.53 | 28.33 | 28.87 | 514,391 | -1.18(-3.92%) |
May 04, 2022 | 28.54 | 30.11 | 28.22 | 30.04 | 780,867 | +1.44(+5.03%) |
May 03, 2022 | 28.39 | 29.09 | 28.12 | 28.60 | 808,447 | +0.21(+0.74%) |
May 02, 2022 | 27.32 | 28.47 | 27.21 | 28.39 | 888,941 | +1.19(+4.39%) |
Apr 29, 2022 | 28.27 | 28.71 | 27.14 | 27.20 | 700,499 | -1.24(-4.35%) |
Apr 28, 2022 | 28.69 | 28.84 | 27.51 | 28.43 | 844,727 | -0.13(-0.44%) |
Apr 27, 2022 | 29.77 | 29.97 | 28.34 | 28.56 | 1,080,098 | -1.73(-5.73%) |
Apr 26, 2022 | 31.24 | 31.62 | 30.25 | 30.30 | 652,248 | -1.31(-4.15%) |
Apr 25, 2022 | 31.14 | 31.62 | 30.41 | 31.61 | 688,016 | +0.45(+1.44%) |
Apr 22, 2022 | 32.12 | 32.16 | 31.12 | 31.16 | 620,389 | -0.98(-3.05%) |
Apr 21, 2022 | 32.89 | 33.04 | 32.00 | 32.14 | 488,129 | -0.50(-1.53%) |
Apr 20, 2022 | 32.94 | 32.98 | 32.54 | 32.64 | 463,959 | -0.08(-0.23%) |
Apr 19, 2022 | 30.84 | 32.73 | 30.84 | 32.72 | 559,979 | +1.81(+5.86%) |
Apr 18, 2022 | 31.42 | 31.65 | 30.79 | 30.91 | 635,009 | -0.66(-2.09%) |
Apr 14, 2022 | 31.90 | 32.24 | 31.43 | 31.57 | 463,001 | -0.19(-0.61%) |
Apr 13, 2022 | 31.66 | 31.90 | 31.51 | 31.76 | 490,513 | -0.18(-0.56%) |
Apr 12, 2022 | 32.48 | 32.86 | 31.72 | 31.94 | 406,252 | -0.39(-1.20%) |
Apr 11, 2022 | 32.39 | 32.60 | 31.95 | 32.33 | 404,014 | -0.15(-0.47%) |
Apr 08, 2022 | 32.43 | 33.22 | 32.31 | 32.48 | 534,376 | +0.08(+0.23%) |
Apr 07, 2022 | 31.82 | 32.64 | 31.44 | 32.40 | 787,269 | +0.45(+1.40%) |
Apr 06, 2022 | 32.49 | 32.78 | 31.71 | 31.95 | 585,715 | -0.95(-2.88%) |
Apr 05, 2022 | 33.23 | 33.43 | 32.71 | 32.90 | 475,382 | -0.51(-1.52%) |
Apr 04, 2022 | 33.63 | 33.63 | 33.25 | 33.41 | 781,960 | -0.08(-0.25%) |