Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.15 | 31.63 | 30.64 | 31.10 | 4,220,166 | -0.40(-1.27%) |
Jun 29, 2022 | 31.59 | 31.75 | 31.36 | 31.50 | 2,798,125 | -0.12(-0.38%) |
Jun 28, 2022 | 32.00 | 32.16 | 31.18 | 31.62 | 4,023,633 | -0.37(-1.16%) |
Jun 27, 2022 | 31.75 | 32.03 | 31.23 | 31.99 | 3,650,374 | +0.39(+1.23%) |
Jun 24, 2022 | 31.30 | 31.83 | 31.14 | 31.60 | 7,432,852 | +0.32(+1.02%) |
Jun 23, 2022 | 30.48 | 31.36 | 30.39 | 31.28 | 3,337,807 | +0.91(+3.00%) |
Jun 22, 2022 | 29.39 | 30.64 | 29.39 | 30.37 | 3,931,105 | +0.53(+1.78%) |
Jun 21, 2022 | 30.27 | 30.54 | 29.74 | 29.84 | 5,431,011 | +0.00(+0.00%) |
Jun 17, 2022 | 29.57 | 30.24 | 29.56 | 29.84 | 8,262,834 | +0.14(+0.47%) |
Jun 16, 2022 | 29.87 | 30.06 | 29.29 | 29.70 | 6,653,681 | -0.91(-2.97%) |
Jun 15, 2022 | 30.13 | 31.21 | 29.97 | 30.61 | 7,288,905 | +0.89(+2.99%) |
Jun 14, 2022 | 29.30 | 30.03 | 28.74 | 29.72 | 4,312,241 | +0.37(+1.26%) |
Jun 13, 2022 | 29.86 | 30.10 | 29.20 | 29.35 | 3,440,671 | -1.41(-4.58%) |
Jun 10, 2022 | 31.41 | 31.55 | 30.56 | 30.76 | 2,535,405 | -1.17(-3.66%) |
Jun 09, 2022 | 32.17 | 32.48 | 31.89 | 31.93 | 2,239,687 | -0.60(-1.84%) |
Jun 08, 2022 | 32.64 | 32.85 | 32.35 | 32.53 | 1,780,237 | -0.33(-1.00%) |
Jun 07, 2022 | 32.00 | 32.91 | 31.97 | 32.86 | 3,587,355 | +0.56(+1.73%) |
Jun 06, 2022 | 33.06 | 33.26 | 32.23 | 32.30 | 3,910,259 | -0.38(-1.16%) |
Jun 03, 2022 | 33.00 | 33.46 | 32.54 | 32.68 | 4,977,546 | -0.70(-2.10%) |
Jun 02, 2022 | 32.01 | 33.48 | 31.80 | 33.38 | 5,551,515 | +1.45(+4.54%) |
Jun 01, 2022 | 32.35 | 32.70 | 31.32 | 31.93 | 3,627,587 | -0.11(-0.34%) |
May 31, 2022 | 32.65 | 32.76 | 31.77 | 32.04 | 5,857,214 | -0.94(-2.85%) |
May 27, 2022 | 32.12 | 33.27 | 32.03 | 32.98 | 4,094,099 | +1.21(+3.81%) |
May 26, 2022 | 30.81 | 31.86 | 30.81 | 31.77 | 5,564,002 | +1.02(+3.32%) |
May 25, 2022 | 31.41 | 31.69 | 30.45 | 30.75 | 3,352,882 | -0.65(-2.07%) |
May 24, 2022 | 31.26 | 31.54 | 30.99 | 31.40 | 3,244,246 | -0.13(-0.41%) |
May 23, 2022 | 31.47 | 31.72 | 31.02 | 31.53 | 3,901,728 | +0.31(+0.99%) |
May 20, 2022 | 31.35 | 31.49 | 30.49 | 31.22 | 4,057,543 | +0.11(+0.35%) |
May 19, 2022 | 29.84 | 31.27 | 29.72 | 31.11 | 5,928,487 | +0.92(+3.05%) |
May 18, 2022 | 30.81 | 31.10 | 30.02 | 30.19 | 5,482,136 | -1.14(-3.64%) |
May 17, 2022 | 31.14 | 31.48 | 30.68 | 31.33 | 3,373,353 | +0.69(+2.25%) |
May 16, 2022 | 30.12 | 30.91 | 29.91 | 30.64 | 5,443,689 | +0.59(+1.96%) |
May 13, 2022 | 30.33 | 31.27 | 29.77 | 30.05 | 11,342,381 | +0.17(+0.57%) |
May 12, 2022 | 29.78 | 30.51 | 29.40 | 29.88 | 4,695,278 | +0.04(+0.13%) |
May 11, 2022 | 29.94 | 30.80 | 29.72 | 29.84 | 6,414,991 | -0.28(-0.93%) |
May 10, 2022 | 29.96 | 30.47 | 29.16 | 30.12 | 5,938,077 | +0.75(+2.55%) |
May 09, 2022 | 30.62 | 30.79 | 29.11 | 29.37 | 5,249,251 | -1.72(-5.53%) |
May 06, 2022 | 30.47 | 31.16 | 29.80 | 31.09 | 4,786,105 | +0.37(+1.20%) |
May 05, 2022 | 31.56 | 31.80 | 30.31 | 30.72 | 6,220,620 | -1.28(-4.00%) |
May 04, 2022 | 31.45 | 32.20 | 30.75 | 32.00 | 5,532,859 | +0.41(+1.30%) |
May 03, 2022 | 31.35 | 32.37 | 31.35 | 31.59 | 5,445,496 | +0.15(+0.48%) |
May 02, 2022 | 31.59 | 32.08 | 30.82 | 31.44 | 5,607,589 | -0.44(-1.38%) |
Apr 29, 2022 | 33.43 | 34.37 | 31.70 | 31.88 | 14,447,146 | +2.09(+7.02%) |
Apr 28, 2022 | 29.80 | 29.98 | 28.64 | 29.79 | 10,625,267 | +0.37(+1.26%) |
Apr 27, 2022 | 29.54 | 30.00 | 29.18 | 29.42 | 9,958,850 | +0.03(+0.10%) |
Apr 26, 2022 | 30.21 | 30.32 | 28.93 | 29.39 | 6,238,105 | -1.00(-3.29%) |
Apr 25, 2022 | 29.64 | 30.44 | 29.42 | 30.39 | 6,572,140 | +0.37(+1.23%) |
Apr 22, 2022 | 30.99 | 31.14 | 29.99 | 30.02 | 6,135,619 | -1.30(-4.15%) |
Apr 21, 2022 | 33.07 | 33.12 | 31.19 | 31.32 | 3,520,458 | -1.41(-4.31%) |
Apr 20, 2022 | 31.91 | 32.93 | 31.57 | 32.73 | 5,556,721 | +1.06(+3.35%) |
Apr 19, 2022 | 30.87 | 31.77 | 30.64 | 31.67 | 4,670,547 | +0.66(+2.13%) |
Apr 18, 2022 | 31.38 | 31.71 | 30.70 | 31.01 | 5,522,936 | -0.45(-1.43%) |
Apr 14, 2022 | 31.93 | 32.11 | 31.19 | 31.46 | 7,497,939 | -0.34(-1.07%) |
Apr 13, 2022 | 30.42 | 31.81 | 30.26 | 31.80 | 6,654,323 | +1.44(+4.74%) |
Apr 12, 2022 | 31.07 | 31.39 | 30.12 | 30.36 | 7,566,120 | -0.63(-2.03%) |
Apr 11, 2022 | 32.00 | 32.01 | 30.91 | 30.99 | 5,829,420 | -1.07(-3.34%) |
Apr 08, 2022 | 32.23 | 32.53 | 31.87 | 32.06 | 3,628,957 | -0.29(-0.90%) |
Apr 07, 2022 | 32.10 | 32.70 | 32.02 | 32.35 | 5,344,340 | +0.30(+0.94%) |
Apr 06, 2022 | 31.40 | 32.12 | 30.95 | 32.05 | 7,081,714 | +0.43(+1.36%) |
Apr 05, 2022 | 32.56 | 32.86 | 31.31 | 31.62 | 15,052,499 | -1.13(-3.45%) |
Apr 04, 2022 | 33.24 | 33.66 | 32.61 | 32.75 | 9,534,861 | -1.44(-4.21%) |