Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.99 | 31.23 | 30.98 | 31.01 | 8,457,214 | +0.27(+0.88%) |
Jun 29, 2022 | 30.38 | 30.76 | 30.35 | 30.74 | 7,514,594 | +0.44(+1.45%) |
Jun 28, 2022 | 30.08 | 30.31 | 29.99 | 30.30 | 4,259,220 | +0.09(+0.31%) |
Jun 27, 2022 | 30.07 | 30.33 | 30.07 | 30.20 | 6,591,608 | -0.23(-0.77%) |
Jun 24, 2022 | 30.65 | 30.82 | 30.42 | 30.44 | 7,892,604 | -0.39(-1.28%) |
Jun 23, 2022 | 30.77 | 31.08 | 30.65 | 30.83 | 6,660,718 | +0.24(+0.80%) |
Jun 22, 2022 | 30.47 | 30.62 | 30.40 | 30.59 | 8,100,190 | +0.75(+2.51%) |
Jun 21, 2022 | 29.82 | 30.04 | 29.75 | 29.84 | 3,565,032 | -0.49(-1.61%) |
Jun 17, 2022 | 30.28 | 30.47 | 30.02 | 30.32 | 3,572,591 | +0.11(+0.37%) |
Jun 16, 2022 | 29.39 | 30.22 | 29.30 | 30.21 | 5,633,984 | +0.19(+0.62%) |
Jun 15, 2022 | 29.76 | 30.02 | 29.51 | 30.02 | 8,265,115 | +0.60(+2.04%) |
Jun 14, 2022 | 29.87 | 29.99 | 29.40 | 29.42 | 2,681,605 | -0.39(-1.32%) |
Jun 13, 2022 | 30.14 | 30.18 | 29.56 | 29.82 | 4,524,123 | -0.91(-2.96%) |
Jun 10, 2022 | 30.87 | 30.93 | 30.53 | 30.73 | 5,879,075 | -0.20(-0.64%) |
Jun 09, 2022 | 30.77 | 30.98 | 30.73 | 30.92 | 2,125,717 | +0.07(+0.21%) |
Jun 08, 2022 | 30.99 | 31.11 | 30.84 | 30.86 | 1,955,077 | -0.23(-0.72%) |
Jun 07, 2022 | 30.98 | 31.26 | 30.96 | 31.08 | 2,307,721 | +0.29(+0.94%) |
Jun 06, 2022 | 31.10 | 31.20 | 30.77 | 30.79 | 2,932,352 | -0.53(-1.68%) |
Jun 03, 2022 | 31.09 | 31.33 | 31.07 | 31.32 | 1,685,576 | -0.09(-0.30%) |
Jun 02, 2022 | 31.50 | 31.51 | 31.21 | 31.41 | 2,232,179 | +0.02(+0.06%) |
Jun 01, 2022 | 31.63 | 31.67 | 31.26 | 31.39 | 1,907,837 | -0.05(-0.16%) |
May 31, 2022 | 31.58 | 31.60 | 31.27 | 31.44 | 3,528,171 | -0.64(-1.98%) |
May 27, 2022 | 32.13 | 32.24 | 32.00 | 32.08 | 2,457,359 | +0.08(+0.26%) |
May 26, 2022 | 32.04 | 32.06 | 31.75 | 32.00 | 2,954,488 | -0.14(-0.44%) |
May 25, 2022 | 32.21 | 32.21 | 31.96 | 32.14 | 2,437,572 | +0.11(+0.35%) |
May 24, 2022 | 31.77 | 32.21 | 31.77 | 32.02 | 2,193,790 | +0.58(+1.85%) |
May 23, 2022 | 31.72 | 31.86 | 31.43 | 31.44 | 3,302,943 | -0.50(-1.55%) |
May 20, 2022 | 31.56 | 32.05 | 31.56 | 31.94 | 3,481,105 | +0.36(+1.13%) |
May 19, 2022 | 31.96 | 31.98 | 31.52 | 31.58 | 2,857,640 | +0.07(+0.21%) |
May 18, 2022 | 30.99 | 31.55 | 30.95 | 31.52 | 3,704,015 | +0.60(+1.94%) |
May 17, 2022 | 30.96 | 31.13 | 30.89 | 30.92 | 1,899,977 | -0.33(-1.05%) |
May 16, 2022 | 31.32 | 31.52 | 31.25 | 31.25 | 2,851,804 | +0.00(+0.00%) |
May 13, 2022 | 31.50 | 31.54 | 31.24 | 31.25 | 1,928,824 | -0.45(-1.42%) |
May 12, 2022 | 31.77 | 31.97 | 31.67 | 31.70 | 3,912,367 | -0.02(-0.06%) |
May 11, 2022 | 30.96 | 31.73 | 30.88 | 31.72 | 3,600,993 | +0.52(+1.68%) |
May 10, 2022 | 31.23 | 31.49 | 31.12 | 31.19 | 6,026,411 | +0.27(+0.88%) |
May 09, 2022 | 30.47 | 30.92 | 30.41 | 30.92 | 3,960,693 | +0.26(+0.85%) |
May 06, 2022 | 30.76 | 30.99 | 30.57 | 30.66 | 3,106,453 | -0.45(-1.44%) |
May 05, 2022 | 31.31 | 31.35 | 30.75 | 31.11 | 5,608,192 | -0.80(-2.49%) |
May 04, 2022 | 31.71 | 31.98 | 31.57 | 31.90 | 6,295,457 | +0.17(+0.53%) |
May 03, 2022 | 32.01 | 32.07 | 31.72 | 31.73 | 3,529,438 | +0.18(+0.56%) |
May 02, 2022 | 31.69 | 31.80 | 31.47 | 31.56 | 6,526,419 | -0.51(-1.60%) |
Apr 29, 2022 | 32.00 | 32.44 | 31.96 | 32.07 | 3,845,167 | -0.37(-1.15%) |
Apr 28, 2022 | 32.28 | 32.46 | 32.20 | 32.44 | 5,470,843 | +0.03(+0.09%) |
Apr 27, 2022 | 32.76 | 32.78 | 32.39 | 32.41 | 3,036,091 | -0.40(-1.22%) |
Apr 26, 2022 | 32.83 | 32.96 | 32.65 | 32.81 | 3,741,236 | +0.31(+0.95%) |
Apr 25, 2022 | 32.55 | 32.74 | 32.47 | 32.51 | 1,989,501 | +0.30(+0.93%) |
Apr 22, 2022 | 32.20 | 32.53 | 32.14 | 32.21 | 2,073,490 | -0.14(-0.43%) |
Apr 21, 2022 | 32.39 | 32.40 | 31.97 | 32.35 | 2,886,974 | -0.25(-0.77%) |
Apr 20, 2022 | 32.25 | 32.67 | 32.15 | 32.60 | 2,992,534 | +0.59(+1.84%) |
Apr 19, 2022 | 31.97 | 32.11 | 31.84 | 32.01 | 3,866,575 | -0.21(-0.64%) |
Apr 18, 2022 | 32.41 | 32.46 | 32.12 | 32.22 | 3,362,208 | -0.18(-0.55%) |
Apr 14, 2022 | 32.91 | 32.92 | 32.34 | 32.39 | 3,214,899 | -0.64(-1.95%) |
Apr 13, 2022 | 32.97 | 33.27 | 32.92 | 33.04 | 2,827,866 | +0.08(+0.25%) |
Apr 12, 2022 | 33.19 | 33.23 | 32.86 | 32.96 | 4,666,844 | -0.02(-0.06%) |
Apr 11, 2022 | 33.14 | 33.21 | 32.83 | 32.97 | 3,202,262 | -0.46(-1.37%) |
Apr 08, 2022 | 33.52 | 33.63 | 33.24 | 33.43 | 2,677,487 | -0.37(-1.11%) |
Apr 07, 2022 | 33.71 | 33.85 | 33.54 | 33.81 | 8,416,099 | -0.23(-0.69%) |
Apr 06, 2022 | 33.81 | 34.24 | 33.79 | 34.04 | 4,143,716 | -0.29(-0.84%) |
Apr 05, 2022 | 34.89 | 34.90 | 34.27 | 34.33 | 1,890,673 | -0.75(-2.13%) |
Apr 04, 2022 | 35.21 | 35.21 | 34.88 | 35.08 | 2,861,762 | -0.21(-0.61%) |