Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.68 | 32.24 | 31.12 | 32.21 | 24,247,072 | -0.21(-0.64%) |
Jun 29, 2022 | 32.54 | 32.70 | 32.00 | 32.41 | 16,682,681 | -0.35(-1.08%) |
Jun 28, 2022 | 33.37 | 33.67 | 32.62 | 32.77 | 19,594,590 | -0.18(-0.54%) |
Jun 27, 2022 | 33.69 | 33.78 | 32.80 | 32.94 | 20,002,668 | +0.10(+0.30%) |
Jun 24, 2022 | 32.47 | 32.91 | 32.23 | 32.84 | 20,623,976 | +1.17(+3.69%) |
Jun 23, 2022 | 31.53 | 32.27 | 30.98 | 31.67 | 28,341,632 | +0.78(+2.51%) |
Jun 22, 2022 | 30.85 | 31.48 | 30.64 | 30.90 | 22,156,088 | -0.99(-3.11%) |
Jun 21, 2022 | 31.62 | 32.19 | 31.35 | 31.89 | 23,260,072 | +1.20(+3.91%) |
Jun 17, 2022 | 31.61 | 31.77 | 30.10 | 30.69 | 30,326,296 | +0.95(+3.21%) |
Jun 16, 2022 | 29.94 | 30.32 | 29.36 | 29.74 | 30,479,648 | -1.64(-5.23%) |
Jun 15, 2022 | 31.32 | 31.64 | 30.57 | 31.38 | 21,387,080 | +0.52(+1.69%) |
Jun 14, 2022 | 29.85 | 31.05 | 29.71 | 30.86 | 32,958,430 | +1.93(+6.66%) |
Jun 13, 2022 | 29.68 | 29.97 | 28.46 | 28.93 | 32,042,374 | -2.17(-6.98%) |
Jun 10, 2022 | 31.78 | 32.25 | 30.78 | 31.10 | 31,565,458 | +0.05(+0.16%) |
Jun 09, 2022 | 32.12 | 32.21 | 31.02 | 31.06 | 36,006,860 | -2.23(-6.70%) |
Jun 08, 2022 | 32.46 | 33.54 | 32.19 | 33.29 | 43,520,264 | +1.83(+5.81%) |
Jun 07, 2022 | 30.34 | 31.52 | 30.14 | 31.46 | 31,984,652 | +1.25(+4.13%) |
Jun 06, 2022 | 30.97 | 31.27 | 29.94 | 30.21 | 37,294,592 | +1.36(+4.70%) |
Jun 03, 2022 | 29.22 | 29.37 | 28.61 | 28.85 | 15,951,950 | -0.81(-2.72%) |
Jun 02, 2022 | 28.37 | 29.74 | 28.29 | 29.66 | 24,941,352 | +1.57(+5.60%) |
Jun 01, 2022 | 28.84 | 29.07 | 27.73 | 28.09 | 21,847,582 | -0.55(-1.92%) |
May 31, 2022 | 28.84 | 29.16 | 28.40 | 28.64 | 28,056,298 | +1.30(+4.75%) |
May 27, 2022 | 27.04 | 27.37 | 26.34 | 27.34 | 21,093,556 | +0.38(+1.42%) |
May 26, 2022 | 25.47 | 27.08 | 25.41 | 26.96 | 28,166,674 | +1.88(+7.49%) |
May 25, 2022 | 24.79 | 25.19 | 24.64 | 25.08 | 18,419,404 | +0.71(+2.90%) |
May 24, 2022 | 25.51 | 25.64 | 24.06 | 24.37 | 39,483,636 | -1.80(-6.87%) |
May 23, 2022 | 26.61 | 26.61 | 25.90 | 26.17 | 19,695,188 | -0.31(-1.19%) |
May 20, 2022 | 27.47 | 27.86 | 25.91 | 26.48 | 27,003,318 | -0.54(-2.00%) |
May 19, 2022 | 26.35 | 27.33 | 26.35 | 27.02 | 29,306,236 | +0.78(+2.96%) |
May 18, 2022 | 26.54 | 27.17 | 26.11 | 26.25 | 22,738,748 | -0.83(-3.05%) |
May 17, 2022 | 27.68 | 27.95 | 26.57 | 27.07 | 35,206,512 | +0.85(+3.22%) |
May 16, 2022 | 26.16 | 26.77 | 25.84 | 26.23 | 32,001,294 | +0.06(+0.23%) |
May 13, 2022 | 25.19 | 26.26 | 25.17 | 26.17 | 25,009,196 | +1.71(+6.99%) |
May 12, 2022 | 24.04 | 25.07 | 23.32 | 24.46 | 31,353,316 | +0.35(+1.47%) |
May 11, 2022 | 24.97 | 25.57 | 24.05 | 24.11 | 25,449,988 | -0.27(-1.09%) |
May 10, 2022 | 24.69 | 24.88 | 23.81 | 24.37 | 41,276,128 | +0.68(+2.86%) |
May 09, 2022 | 24.65 | 24.76 | 23.54 | 23.69 | 29,124,346 | -1.61(-6.37%) |
May 06, 2022 | 26.26 | 26.37 | 25.22 | 25.30 | 29,813,552 | -1.32(-4.95%) |
May 05, 2022 | 27.50 | 27.75 | 26.20 | 26.62 | 29,221,222 | -2.01(-7.01%) |
May 04, 2022 | 27.49 | 28.72 | 27.08 | 28.63 | 26,770,836 | +0.19(+0.66%) |
May 03, 2022 | 28.51 | 29.01 | 28.17 | 28.44 | 13,520,945 | +0.10(+0.35%) |
May 02, 2022 | 27.60 | 28.44 | 27.18 | 28.34 | 21,822,876 | +0.55(+1.98%) |
Apr 29, 2022 | 28.61 | 29.13 | 27.65 | 27.79 | 32,765,892 | +1.91(+7.37%) |
Apr 28, 2022 | 25.80 | 26.03 | 24.87 | 25.88 | 19,268,118 | +0.36(+1.43%) |
Apr 27, 2022 | 24.83 | 25.97 | 24.83 | 25.52 | 24,456,712 | +1.26(+5.19%) |
Apr 26, 2022 | 24.77 | 24.81 | 24.09 | 24.26 | 18,108,042 | -0.47(-1.91%) |
Apr 25, 2022 | 23.82 | 24.88 | 23.59 | 24.73 | 27,288,816 | +0.03(+0.12%) |
Apr 22, 2022 | 25.01 | 25.97 | 24.59 | 24.70 | 19,781,848 | +0.33(+1.37%) |
Apr 21, 2022 | 25.59 | 25.86 | 24.28 | 24.37 | 25,578,388 | -1.34(-5.20%) |
Apr 20, 2022 | 26.84 | 26.84 | 25.67 | 25.71 | 17,249,282 | -1.30(-4.81%) |
Apr 19, 2022 | 26.47 | 27.02 | 25.94 | 27.01 | 14,939,912 | +0.14(+0.51%) |
Apr 18, 2022 | 26.92 | 27.07 | 26.19 | 26.87 | 21,036,526 | -0.52(-1.90%) |
Apr 14, 2022 | 28.11 | 28.25 | 27.38 | 27.39 | 13,376,295 | -1.00(-3.53%) |
Apr 13, 2022 | 27.71 | 28.63 | 27.45 | 28.39 | 15,491,403 | +0.96(+3.51%) |
Apr 12, 2022 | 28.33 | 28.48 | 27.38 | 27.43 | 16,516,998 | -0.53(-1.90%) |
Apr 11, 2022 | 27.96 | 28.63 | 27.40 | 27.96 | 17,813,270 | -0.36(-1.28%) |
Apr 08, 2022 | 28.43 | 28.87 | 28.09 | 28.32 | 11,904,667 | -0.08(-0.28%) |
Apr 07, 2022 | 29.25 | 29.31 | 28.00 | 28.40 | 26,335,666 | -1.15(-3.89%) |
Apr 06, 2022 | 29.97 | 30.08 | 28.98 | 29.55 | 17,020,554 | -0.89(-2.94%) |
Apr 05, 2022 | 31.61 | 31.63 | 30.38 | 30.45 | 19,208,018 | -1.52(-4.77%) |
Apr 04, 2022 | 31.06 | 32.20 | 30.73 | 31.97 | 31,839,240 | +2.27(+7.65%) |