Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.43 | 28.97 | 28.43 | 28.87 | 2,803 | -0.17(-0.59%) |
Jun 29, 2022 | 29.10 | 29.13 | 28.99 | 29.04 | 9,693 | -0.33(-1.13%) |
Jun 28, 2022 | 29.52 | 29.55 | 29.37 | 29.37 | 1,356 | -0.11(-0.37%) |
Jun 27, 2022 | 29.53 | 29.57 | 29.41 | 29.48 | 2,500 | +0.04(+0.15%) |
Jun 24, 2022 | 28.99 | 29.44 | 28.99 | 29.44 | 3,775 | +0.78(+2.72%) |
Jun 23, 2022 | 28.48 | 28.66 | 28.21 | 28.66 | 4,450 | -0.24(-0.81%) |
Jun 22, 2022 | 28.90 | 29.02 | 28.80 | 28.89 | 2,439 | -0.29(-0.98%) |
Jun 21, 2022 | 29.21 | 29.38 | 29.16 | 29.18 | 2,740 | +0.53(+1.85%) |
Jun 17, 2022 | 28.48 | 28.65 | 28.48 | 28.65 | 2,222 | +0.03(+0.09%) |
Jun 16, 2022 | 28.76 | 28.76 | 28.62 | 28.62 | 1,277 | -0.77(-2.63%) |
Jun 15, 2022 | 29.03 | 29.40 | 29.03 | 29.40 | 3,712 | +0.58(+2.00%) |
Jun 14, 2022 | 29.10 | 29.10 | 28.82 | 28.82 | 2,742 | +0.20(+0.70%) |
Jun 13, 2022 | 29.01 | 29.03 | 28.62 | 28.62 | 3,175 | -1.16(-3.91%) |
Jun 10, 2022 | 29.72 | 29.80 | 29.72 | 29.78 | 2,370 | -0.60(-1.99%) |
Jun 09, 2022 | 30.56 | 30.56 | 30.39 | 30.39 | 899 | -0.67(-2.16%) |
Jun 08, 2022 | 31.09 | 31.12 | 30.97 | 31.06 | 1,232 | -0.20(-0.64%) |
Jun 07, 2022 | 30.99 | 31.26 | 30.99 | 31.26 | 3,926 | +0.17(+0.55%) |
Jun 06, 2022 | 31.25 | 31.33 | 31.09 | 31.09 | 882 | +0.05(+0.16%) |
Jun 03, 2022 | 30.83 | 31.05 | 30.73 | 31.04 | 2,900 | -0.31(-1.00%) |
Jun 02, 2022 | 31.09 | 31.35 | 31.09 | 31.35 | 1,102 | +0.32(+1.02%) |
Jun 01, 2022 | 31.20 | 31.22 | 30.81 | 31.04 | 5,346 | -0.21(-0.69%) |
May 31, 2022 | 31.40 | 31.40 | 31.25 | 31.25 | 1,429 | +0.13(+0.42%) |
May 27, 2022 | 31.00 | 31.12 | 31.00 | 31.12 | 10,837 | +0.34(+1.11%) |
May 26, 2022 | 30.71 | 30.88 | 30.70 | 30.78 | 79,785 | +0.49(+1.61%) |
May 25, 2022 | 30.22 | 30.30 | 30.11 | 30.29 | 6,465 | +0.17(+0.58%) |
May 24, 2022 | 29.97 | 30.16 | 29.96 | 30.12 | 2,258 | -0.21(-0.71%) |
May 23, 2022 | 30.32 | 30.33 | 30.31 | 30.33 | 3,719 | +0.43(+1.42%) |
May 20, 2022 | 29.91 | 29.91 | 29.58 | 29.90 | 1,799 | +0.05(+0.18%) |
May 19, 2022 | 29.57 | 29.94 | 29.57 | 29.85 | 6,910 | +0.34(+1.16%) |
May 18, 2022 | 30.11 | 30.11 | 29.48 | 29.51 | 9,998 | -0.74(-2.45%) |
May 17, 2022 | 30.10 | 30.25 | 30.10 | 30.25 | 2,122 | +0.51(+1.73%) |
May 16, 2022 | 29.69 | 29.86 | 29.64 | 29.74 | 3,381 | +0.13(+0.45%) |
May 13, 2022 | 29.33 | 29.61 | 29.33 | 29.60 | 2,700 | +0.90(+3.13%) |
May 12, 2022 | 28.47 | 28.87 | 28.47 | 28.70 | 9,213 | -0.16(-0.55%) |
May 11, 2022 | 29.11 | 29.41 | 28.84 | 28.86 | 4,504 | -0.20(-0.68%) |
May 10, 2022 | 29.40 | 29.40 | 28.96 | 29.06 | 5,730 | +0.24(+0.83%) |
May 09, 2022 | 29.07 | 29.09 | 28.62 | 28.82 | 5,730 | -0.68(-2.31%) |
May 06, 2022 | 29.47 | 29.80 | 29.33 | 29.50 | 2,342 | -0.32(-1.07%) |
May 05, 2022 | 30.07 | 30.07 | 29.65 | 29.82 | 22,111 | -1.21(-3.91%) |
May 04, 2022 | 30.37 | 31.03 | 30.15 | 31.03 | 9,713 | +0.45(+1.46%) |
May 03, 2022 | 30.47 | 30.61 | 30.39 | 30.59 | 5,811 | +0.50(+1.66%) |
May 02, 2022 | 30.02 | 30.09 | 29.85 | 30.09 | 1,757 | -0.10(-0.32%) |
Apr 29, 2022 | 30.47 | 30.52 | 30.18 | 30.18 | 1,195 | -0.26(-0.84%) |
Apr 28, 2022 | 30.31 | 30.54 | 29.99 | 30.44 | 5,804 | +0.33(+1.08%) |
Apr 27, 2022 | 30.31 | 30.31 | 30.00 | 30.11 | 3,834 | +0.14(+0.48%) |
Apr 26, 2022 | 30.60 | 30.60 | 29.95 | 29.97 | 6,913 | -0.87(-2.81%) |
Apr 25, 2022 | 30.50 | 30.84 | 30.50 | 30.84 | 873 | -0.10(-0.31%) |
Apr 22, 2022 | 31.35 | 31.35 | 30.93 | 30.93 | 2,092 | -0.31(-0.99%) |
Apr 21, 2022 | 31.72 | 31.72 | 31.24 | 31.24 | 8,573 | -0.28(-0.88%) |
Apr 20, 2022 | 31.49 | 31.59 | 31.49 | 31.52 | 2,094 | +0.22(+0.71%) |
Apr 19, 2022 | 31.26 | 31.33 | 31.23 | 31.30 | 1,579 | +0.22(+0.70%) |
Apr 18, 2022 | 31.12 | 31.19 | 31.06 | 31.08 | 3,069 | -0.17(-0.54%) |
Apr 14, 2022 | 31.44 | 31.45 | 31.25 | 31.25 | 2,188 | -0.12(-0.40%) |
Apr 13, 2022 | 31.21 | 31.38 | 31.21 | 31.38 | 1,504 | +0.51(+1.65%) |
Apr 12, 2022 | 31.21 | 31.21 | 30.87 | 30.87 | 386,446 | -0.26(-0.84%) |
Apr 11, 2022 | 31.07 | 31.26 | 31.07 | 31.13 | 2,592 | -0.19(-0.62%) |
Apr 08, 2022 | 31.40 | 31.45 | 31.32 | 31.32 | 2,994 | +0.04(+0.14%) |
Apr 07, 2022 | 31.15 | 31.28 | 31.15 | 31.28 | 2,245 | -0.16(-0.50%) |
Apr 06, 2022 | 31.53 | 31.53 | 31.08 | 31.44 | 8,673 | -0.38(-1.20%) |
Apr 05, 2022 | 32.00 | 32.04 | 31.77 | 31.82 | 4,191 | -0.53(-1.64%) |
Apr 04, 2022 | 32.30 | 32.38 | 32.30 | 32.35 | 3,773 | +0.27(+0.85%) |