Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.72 | 29.24 | 28.43 | 28.91 | 709,247 | -0.21(-0.71%) |
Jun 29, 2022 | 29.25 | 29.27 | 28.90 | 29.12 | 1,036,920 | -0.21(-0.71%) |
Jun 28, 2022 | 30.22 | 30.42 | 29.28 | 29.33 | 566,833 | -0.77(-2.57%) |
Jun 27, 2022 | 30.22 | 30.35 | 29.91 | 30.10 | 275,845 | +0.00(+0.01%) |
Jun 24, 2022 | 29.55 | 30.11 | 29.50 | 30.10 | 1,304,146 | +0.90(+3.08%) |
Jun 23, 2022 | 28.87 | 29.28 | 28.64 | 29.20 | 686,604 | +0.53(+1.85%) |
Jun 22, 2022 | 28.24 | 29.01 | 28.24 | 28.67 | 529,968 | -0.05(-0.16%) |
Jun 21, 2022 | 28.52 | 29.01 | 28.52 | 28.71 | 540,962 | +0.72(+2.56%) |
Jun 17, 2022 | 27.90 | 28.32 | 27.65 | 27.99 | 567,521 | +0.14(+0.51%) |
Jun 16, 2022 | 28.48 | 28.50 | 27.59 | 27.85 | 476,923 | -1.43(-4.87%) |
Jun 15, 2022 | 29.01 | 29.71 | 28.76 | 29.28 | 487,414 | +0.54(+1.88%) |
Jun 14, 2022 | 28.89 | 28.97 | 28.47 | 28.74 | 628,847 | +0.12(+0.42%) |
Jun 13, 2022 | 29.23 | 29.38 | 28.50 | 28.62 | 354,214 | -1.64(-5.43%) |
Jun 10, 2022 | 30.89 | 31.00 | 30.26 | 30.26 | 400,843 | -1.22(-3.87%) |
Jun 09, 2022 | 32.12 | 32.32 | 31.48 | 31.48 | 274,424 | -0.77(-2.39%) |
Jun 08, 2022 | 32.56 | 32.70 | 32.18 | 32.25 | 322,824 | -0.44(-1.35%) |
Jun 07, 2022 | 31.97 | 32.73 | 31.85 | 32.69 | 348,487 | +0.38(+1.17%) |
Jun 06, 2022 | 32.56 | 32.65 | 32.22 | 32.31 | 323,115 | +0.23(+0.72%) |
Jun 03, 2022 | 32.23 | 32.44 | 31.96 | 32.08 | 431,261 | -0.63(-1.93%) |
Jun 02, 2022 | 31.64 | 32.73 | 31.62 | 32.71 | 1,062,560 | +1.01(+3.20%) |
Jun 01, 2022 | 32.28 | 32.46 | 31.41 | 31.70 | 2,037,009 | -0.37(-1.14%) |
May 31, 2022 | 32.44 | 32.47 | 31.94 | 32.06 | 1,493,862 | -0.38(-1.16%) |
May 27, 2022 | 31.60 | 32.44 | 31.60 | 32.44 | 775,762 | +1.09(+3.48%) |
May 26, 2022 | 30.46 | 31.48 | 30.45 | 31.35 | 329,916 | +0.97(+3.20%) |
May 25, 2022 | 29.74 | 30.60 | 29.74 | 30.38 | 890,939 | +0.56(+1.88%) |
May 24, 2022 | 30.10 | 30.14 | 29.41 | 29.81 | 983,670 | -0.71(-2.34%) |
May 23, 2022 | 30.33 | 30.62 | 29.99 | 30.53 | 1,359,429 | +0.41(+1.38%) |
May 20, 2022 | 30.55 | 30.60 | 29.22 | 30.11 | 808,094 | -0.05(-0.16%) |
May 19, 2022 | 29.72 | 30.56 | 29.64 | 30.16 | 764,381 | +0.30(+0.99%) |
May 18, 2022 | 30.81 | 30.88 | 29.75 | 29.87 | 313,720 | -1.42(-4.55%) |
May 17, 2022 | 31.12 | 31.31 | 30.64 | 31.29 | 530,026 | +0.85(+2.79%) |
May 16, 2022 | 30.70 | 30.91 | 30.38 | 30.44 | 419,220 | -0.40(-1.31%) |
May 13, 2022 | 30.02 | 31.00 | 30.02 | 30.84 | 651,906 | +1.30(+4.41%) |
May 12, 2022 | 28.96 | 29.90 | 28.76 | 29.54 | 1,267,690 | +0.24(+0.81%) |
May 11, 2022 | 29.99 | 30.56 | 29.25 | 29.30 | 1,434,843 | -0.85(-2.83%) |
May 10, 2022 | 30.62 | 30.74 | 29.52 | 30.16 | 2,318,004 | +0.22(+0.72%) |
May 09, 2022 | 30.77 | 30.95 | 29.77 | 29.94 | 1,279,419 | -1.48(-4.72%) |
May 06, 2022 | 31.73 | 31.81 | 30.85 | 31.42 | 2,107,010 | -0.45(-1.41%) |
May 05, 2022 | 32.90 | 32.97 | 31.52 | 31.87 | 783,955 | -1.42(-4.26%) |
May 04, 2022 | 32.19 | 33.36 | 31.67 | 33.29 | 1,155,696 | +1.31(+4.08%) |
May 03, 2022 | 31.64 | 32.17 | 31.59 | 31.99 | 1,131,174 | +0.38(+1.20%) |
May 02, 2022 | 30.99 | 31.63 | 30.70 | 31.61 | 2,334,835 | +0.59(+1.90%) |
Apr 29, 2022 | 31.95 | 32.47 | 30.97 | 31.02 | 736,916 | -1.22(-3.79%) |
Apr 28, 2022 | 31.88 | 32.47 | 31.23 | 32.24 | 514,136 | +0.81(+2.59%) |
Apr 27, 2022 | 31.53 | 32.04 | 31.37 | 31.42 | 859,789 | -0.08(-0.27%) |
Apr 26, 2022 | 32.41 | 32.45 | 31.48 | 31.51 | 287,299 | -1.17(-3.58%) |
Apr 25, 2022 | 32.07 | 32.69 | 31.87 | 32.68 | 490,382 | +0.35(+1.07%) |
Apr 22, 2022 | 33.35 | 33.39 | 32.29 | 32.33 | 291,879 | -0.98(-2.93%) |
Apr 21, 2022 | 34.80 | 34.91 | 33.25 | 33.31 | 270,913 | -1.12(-3.25%) |
Apr 20, 2022 | 34.76 | 34.83 | 34.35 | 34.43 | 281,235 | -0.21(-0.59%) |
Apr 19, 2022 | 33.84 | 34.69 | 33.84 | 34.63 | 1,059,003 | +0.73(+2.16%) |
Apr 18, 2022 | 33.81 | 34.07 | 33.61 | 33.90 | 349,992 | -0.01(-0.02%) |
Apr 14, 2022 | 34.63 | 34.70 | 33.89 | 33.91 | 191,246 | -0.70(-2.03%) |
Apr 13, 2022 | 33.99 | 34.69 | 33.98 | 34.61 | 345,284 | +0.64(+1.87%) |
Apr 12, 2022 | 34.58 | 34.87 | 33.83 | 33.97 | 1,914,162 | -0.18(-0.53%) |
Apr 11, 2022 | 34.54 | 34.62 | 34.11 | 34.15 | 229,652 | -0.79(-2.26%) |
Apr 08, 2022 | 35.05 | 35.25 | 34.79 | 34.94 | 315,352 | -0.23(-0.66%) |
Apr 07, 2022 | 34.78 | 35.36 | 34.63 | 35.17 | 359,326 | +0.32(+0.92%) |
Apr 06, 2022 | 34.98 | 35.09 | 34.47 | 34.85 | 1,256,206 | -0.58(-1.64%) |
Apr 05, 2022 | 36.16 | 36.20 | 35.31 | 35.43 | 197,827 | -0.82(-2.26%) |
Apr 04, 2022 | 35.84 | 36.27 | 35.82 | 36.25 | 347,203 | +0.50(+1.41%) |