Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.38 | 28.92 | 27.93 | 28.51 | 3,638,724 | -0.64(-2.21%) |
Jun 29, 2022 | 30.04 | 30.10 | 28.85 | 29.16 | 3,753,035 | -0.94(-3.13%) |
Jun 28, 2022 | 31.03 | 31.50 | 30.04 | 30.10 | 3,240,674 | -0.31(-1.01%) |
Jun 27, 2022 | 31.29 | 31.46 | 30.18 | 30.41 | 3,130,361 | -0.73(-2.34%) |
Jun 24, 2022 | 30.53 | 31.41 | 30.42 | 31.14 | 4,283,382 | +1.16(+3.86%) |
Jun 23, 2022 | 29.33 | 30.05 | 29.14 | 29.98 | 3,755,868 | +0.92(+3.15%) |
Jun 22, 2022 | 29.53 | 29.98 | 28.93 | 29.06 | 4,489,761 | -0.97(-3.23%) |
Jun 21, 2022 | 30.70 | 30.94 | 29.67 | 30.04 | 3,836,928 | +0.05(+0.16%) |
Jun 17, 2022 | 28.45 | 30.24 | 28.45 | 29.99 | 9,257,097 | +1.48(+5.18%) |
Jun 16, 2022 | 29.62 | 29.73 | 28.15 | 28.51 | 5,113,131 | -2.04(-6.67%) |
Jun 15, 2022 | 30.49 | 31.09 | 30.06 | 30.55 | 5,453,975 | +1.03(+3.48%) |
Jun 14, 2022 | 28.98 | 29.98 | 28.93 | 29.52 | 4,279,233 | +0.63(+2.17%) |
Jun 13, 2022 | 29.54 | 29.83 | 28.37 | 28.90 | 5,106,822 | -1.65(-5.41%) |
Jun 10, 2022 | 31.34 | 31.61 | 30.52 | 30.55 | 4,318,304 | -1.53(-4.78%) |
Jun 09, 2022 | 32.22 | 32.55 | 31.96 | 32.08 | 2,753,328 | -0.44(-1.35%) |
Jun 08, 2022 | 32.23 | 32.88 | 32.03 | 32.52 | 3,606,192 | -0.07(-0.23%) |
Jun 07, 2022 | 31.63 | 32.88 | 31.28 | 32.60 | 3,355,564 | +0.25(+0.78%) |
Jun 06, 2022 | 32.65 | 32.88 | 32.05 | 32.34 | 4,255,646 | -0.24(-0.75%) |
Jun 03, 2022 | 32.33 | 32.98 | 32.17 | 32.59 | 2,355,651 | -0.26(-0.80%) |
Jun 02, 2022 | 32.17 | 32.91 | 32.12 | 32.85 | 3,108,002 | +1.19(+3.75%) |
Jun 01, 2022 | 32.49 | 32.94 | 31.25 | 31.66 | 4,134,834 | -0.33(-1.04%) |
May 31, 2022 | 31.94 | 32.43 | 31.27 | 31.99 | 6,134,658 | +0.15(+0.47%) |
May 27, 2022 | 30.91 | 31.85 | 30.91 | 31.85 | 3,267,123 | +0.87(+2.81%) |
May 26, 2022 | 29.78 | 31.26 | 29.78 | 30.97 | 3,528,769 | +1.74(+5.96%) |
May 25, 2022 | 27.43 | 29.52 | 27.40 | 29.23 | 4,501,764 | +1.37(+4.93%) |
May 24, 2022 | 28.58 | 28.58 | 27.62 | 27.86 | 6,594,987 | -1.17(-4.03%) |
May 23, 2022 | 29.60 | 29.74 | 28.60 | 29.03 | 4,461,429 | -0.10(-0.35%) |
May 20, 2022 | 29.36 | 29.50 | 28.31 | 29.13 | 5,467,109 | +0.41(+1.42%) |
May 19, 2022 | 28.98 | 29.63 | 28.69 | 28.72 | 4,351,539 | -0.82(-2.76%) |
May 18, 2022 | 29.21 | 30.62 | 28.84 | 29.54 | 5,484,104 | -1.09(-3.57%) |
May 17, 2022 | 30.41 | 30.97 | 29.63 | 30.63 | 6,690,640 | +0.93(+3.12%) |
May 16, 2022 | 28.99 | 30.27 | 28.98 | 29.70 | 6,753,540 | +0.48(+1.65%) |
May 13, 2022 | 28.21 | 29.84 | 28.13 | 29.22 | 6,643,269 | +0.82(+2.87%) |
May 12, 2022 | 26.22 | 29.28 | 26.06 | 28.41 | 12,847,699 | +3.81(+15.50%) |
May 11, 2022 | 26.35 | 26.46 | 24.47 | 24.59 | 8,650,359 | -1.64(-6.26%) |
May 10, 2022 | 27.13 | 27.27 | 25.68 | 26.24 | 7,734,696 | -0.51(-1.91%) |
May 09, 2022 | 27.64 | 28.24 | 26.60 | 26.75 | 8,679,527 | -1.39(-4.94%) |
May 06, 2022 | 28.73 | 28.93 | 27.45 | 28.14 | 4,449,748 | -1.06(-3.62%) |
May 05, 2022 | 30.41 | 30.48 | 28.74 | 29.19 | 4,398,052 | -1.64(-5.32%) |
May 04, 2022 | 30.42 | 30.91 | 29.19 | 30.84 | 3,751,381 | +0.47(+1.56%) |
May 03, 2022 | 31.05 | 31.29 | 29.94 | 30.36 | 4,515,928 | -0.80(-2.56%) |
May 02, 2022 | 30.61 | 31.19 | 30.16 | 31.16 | 2,488,593 | +0.63(+2.07%) |
Apr 29, 2022 | 31.00 | 31.44 | 30.39 | 30.53 | 2,808,453 | -0.45(-1.44%) |
Apr 28, 2022 | 30.60 | 31.22 | 29.94 | 30.97 | 3,788,367 | +0.63(+2.08%) |
Apr 27, 2022 | 29.93 | 31.07 | 29.74 | 30.34 | 6,166,709 | +0.26(+0.86%) |
Apr 26, 2022 | 30.57 | 30.64 | 29.69 | 30.08 | 2,711,557 | -0.68(-2.20%) |
Apr 25, 2022 | 30.30 | 30.78 | 29.85 | 30.76 | 4,956,404 | +0.19(+0.64%) |
Apr 22, 2022 | 31.51 | 31.64 | 30.48 | 30.57 | 3,024,525 | -1.47(-4.57%) |
Apr 21, 2022 | 32.89 | 33.25 | 31.73 | 32.03 | 3,180,652 | -0.39(-1.20%) |
Apr 20, 2022 | 33.05 | 33.29 | 32.39 | 32.42 | 2,243,164 | -0.33(-1.02%) |
Apr 19, 2022 | 31.74 | 33.13 | 31.64 | 32.76 | 3,490,461 | +1.31(+4.16%) |
Apr 18, 2022 | 31.43 | 31.84 | 31.07 | 31.45 | 4,249,039 | +0.16(+0.50%) |
Apr 14, 2022 | 32.06 | 32.46 | 31.03 | 31.29 | 4,668,404 | -0.64(-2.00%) |
Apr 13, 2022 | 31.62 | 32.31 | 31.62 | 31.93 | 3,391,637 | +0.34(+1.09%) |
Apr 12, 2022 | 31.72 | 32.46 | 31.49 | 31.59 | 3,873,242 | +0.47(+1.52%) |
Apr 11, 2022 | 30.52 | 32.25 | 30.27 | 31.11 | 4,520,287 | +0.28(+0.90%) |
Apr 08, 2022 | 30.82 | 31.69 | 30.32 | 30.84 | 4,098,101 | -0.05(-0.15%) |
Apr 07, 2022 | 31.10 | 31.34 | 29.96 | 30.88 | 4,461,484 | -0.27(-0.86%) |
Apr 06, 2022 | 31.60 | 31.75 | 30.59 | 31.15 | 4,959,755 | -0.81(-2.52%) |
Apr 05, 2022 | 33.07 | 33.31 | 31.85 | 31.96 | 4,039,242 | -1.62(-4.83%) |
Apr 04, 2022 | 33.40 | 33.92 | 33.02 | 33.58 | 3,505,780 | +0.09(+0.28%) |