Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.65 | 30.03 | 28.95 | 29.90 | 2,101,844 | -0.18(-0.58%) |
Jun 29, 2022 | 30.04 | 30.33 | 29.52 | 30.08 | 1,293,248 | -0.07(-0.23%) |
Jun 28, 2022 | 30.83 | 31.33 | 30.10 | 30.15 | 1,211,469 | -0.31(-1.03%) |
Jun 27, 2022 | 30.59 | 30.85 | 30.31 | 30.46 | 1,784,250 | +0.04(+0.13%) |
Jun 24, 2022 | 29.13 | 30.52 | 28.92 | 30.42 | 2,351,908 | +1.64(+5.70%) |
Jun 23, 2022 | 29.09 | 29.14 | 28.20 | 28.78 | 1,055,350 | -0.13(-0.44%) |
Jun 22, 2022 | 28.51 | 29.19 | 28.51 | 28.91 | 926,546 | -0.11(-0.37%) |
Jun 21, 2022 | 29.36 | 29.61 | 28.69 | 29.01 | 1,570,210 | +0.31(+1.09%) |
Jun 17, 2022 | 28.54 | 28.97 | 28.06 | 28.70 | 2,585,815 | +0.21(+0.72%) |
Jun 16, 2022 | 29.55 | 29.59 | 28.28 | 28.50 | 1,229,466 | -1.90(-6.26%) |
Jun 15, 2022 | 30.14 | 30.88 | 29.93 | 30.40 | 1,934,870 | +0.79(+2.67%) |
Jun 14, 2022 | 30.33 | 30.53 | 29.31 | 29.61 | 1,395,443 | -0.63(-2.10%) |
Jun 13, 2022 | 31.10 | 31.19 | 30.13 | 30.24 | 1,658,394 | -1.92(-5.98%) |
Jun 10, 2022 | 32.40 | 32.63 | 32.03 | 32.17 | 1,201,723 | -0.79(-2.40%) |
Jun 09, 2022 | 33.47 | 33.47 | 32.93 | 32.96 | 769,863 | -0.73(-2.17%) |
Jun 08, 2022 | 33.64 | 33.99 | 33.48 | 33.69 | 874,797 | -0.41(-1.20%) |
Jun 07, 2022 | 33.86 | 34.11 | 33.53 | 34.10 | 677,928 | +0.07(+0.20%) |
Jun 06, 2022 | 34.00 | 34.20 | 33.69 | 34.03 | 733,757 | +0.23(+0.69%) |
Jun 03, 2022 | 33.92 | 33.99 | 33.62 | 33.80 | 916,901 | -0.24(-0.72%) |
Jun 02, 2022 | 33.13 | 34.13 | 33.13 | 34.04 | 1,008,687 | +0.81(+2.44%) |
Jun 01, 2022 | 33.75 | 33.94 | 32.73 | 33.23 | 1,004,344 | -0.42(-1.25%) |
May 31, 2022 | 33.37 | 33.87 | 33.05 | 33.65 | 2,070,059 | +0.04(+0.12%) |
May 27, 2022 | 32.90 | 33.61 | 32.90 | 33.61 | 946,146 | +0.87(+2.65%) |
May 26, 2022 | 32.23 | 33.02 | 32.10 | 32.74 | 746,951 | +0.84(+2.63%) |
May 25, 2022 | 30.80 | 32.12 | 30.76 | 31.90 | 1,041,265 | +0.91(+2.93%) |
May 24, 2022 | 31.74 | 31.74 | 30.71 | 30.99 | 994,748 | -0.88(-2.76%) |
May 23, 2022 | 31.92 | 31.92 | 30.93 | 31.87 | 1,229,183 | +0.37(+1.18%) |
May 20, 2022 | 31.86 | 31.86 | 30.78 | 31.50 | 977,019 | -0.04(-0.12%) |
May 19, 2022 | 31.57 | 32.19 | 31.33 | 31.54 | 1,104,020 | -0.43(-1.34%) |
May 18, 2022 | 33.20 | 33.20 | 31.79 | 31.97 | 1,162,838 | -1.61(-4.80%) |
May 17, 2022 | 33.76 | 33.93 | 33.06 | 33.58 | 1,138,181 | +0.86(+2.63%) |
May 16, 2022 | 32.47 | 33.02 | 32.00 | 32.72 | 1,449,842 | -0.01(-0.03%) |
May 13, 2022 | 31.86 | 32.88 | 31.86 | 32.73 | 1,865,818 | +1.30(+4.15%) |
May 12, 2022 | 31.56 | 31.85 | 30.74 | 31.43 | 2,011,180 | -0.47(-1.46%) |
May 11, 2022 | 33.31 | 33.91 | 31.79 | 31.90 | 1,519,336 | -1.79(-5.31%) |
May 10, 2022 | 34.53 | 35.39 | 31.92 | 33.69 | 2,720,825 | +0.34(+1.02%) |
May 09, 2022 | 34.37 | 34.55 | 33.19 | 33.35 | 3,189,039 | -1.52(-4.35%) |
May 06, 2022 | 34.77 | 35.10 | 34.48 | 34.86 | 1,108,547 | -0.02(-0.06%) |
May 05, 2022 | 35.76 | 36.17 | 34.55 | 34.88 | 808,229 | -1.34(-3.71%) |
May 04, 2022 | 35.41 | 36.31 | 34.90 | 36.23 | 971,564 | +0.83(+2.34%) |
May 03, 2022 | 35.26 | 35.61 | 34.81 | 35.40 | 989,417 | +0.22(+0.64%) |
May 02, 2022 | 35.53 | 35.54 | 34.40 | 35.17 | 991,921 | -0.10(-0.28%) |
Apr 29, 2022 | 36.38 | 36.66 | 35.20 | 35.27 | 988,164 | -1.28(-3.51%) |
Apr 28, 2022 | 35.89 | 36.79 | 35.61 | 36.56 | 996,231 | +0.93(+2.62%) |
Apr 27, 2022 | 35.97 | 36.08 | 35.34 | 35.62 | 1,093,448 | -0.27(-0.76%) |
Apr 26, 2022 | 36.58 | 36.79 | 35.89 | 35.89 | 927,570 | -1.07(-2.90%) |
Apr 25, 2022 | 36.90 | 36.97 | 36.22 | 36.97 | 2,003,344 | -0.25(-0.68%) |
Apr 22, 2022 | 37.61 | 37.64 | 37.12 | 37.22 | 1,812,125 | -0.65(-1.72%) |
Apr 21, 2022 | 37.95 | 38.87 | 37.68 | 37.87 | 2,769,627 | +0.74(+1.99%) |
Apr 20, 2022 | 36.64 | 37.40 | 36.64 | 37.13 | 1,529,022 | +0.85(+2.33%) |
Apr 19, 2022 | 35.96 | 36.38 | 35.96 | 36.28 | 1,512,716 | +0.46(+1.28%) |
Apr 18, 2022 | 35.98 | 36.22 | 35.71 | 35.83 | 1,229,092 | -0.19(-0.54%) |
Apr 14, 2022 | 35.83 | 36.43 | 35.70 | 36.02 | 1,774,053 | +0.36(+1.01%) |
Apr 13, 2022 | 35.03 | 35.78 | 34.88 | 35.66 | 2,340,407 | +0.78(+2.23%) |
Apr 12, 2022 | 34.16 | 35.07 | 34.15 | 34.88 | 1,543,910 | +0.85(+2.49%) |
Apr 11, 2022 | 34.00 | 34.89 | 33.91 | 34.04 | 1,254,038 | +0.04(+0.11%) |
Apr 08, 2022 | 34.44 | 34.68 | 33.94 | 34.00 | 1,246,045 | -0.53(-1.52%) |
Apr 07, 2022 | 35.19 | 35.33 | 33.98 | 34.52 | 1,313,433 | -0.71(-2.02%) |
Apr 06, 2022 | 35.89 | 35.97 | 34.73 | 35.23 | 1,961,475 | -0.98(-2.71%) |
Apr 05, 2022 | 36.62 | 36.97 | 36.03 | 36.22 | 895,694 | -0.35(-0.96%) |
Apr 04, 2022 | 36.27 | 36.66 | 36.16 | 36.57 | 1,564,871 | -0.18(-0.48%) |