Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.94 | 31.37 | 30.63 | 30.79 | 11,583,584 | -0.78(-2.47%) |
Jun 29, 2022 | 32.25 | 32.28 | 31.40 | 31.56 | 6,376,786 | -0.78(-2.41%) |
Jun 28, 2022 | 33.25 | 33.53 | 32.10 | 32.34 | 7,694,480 | -0.86(-2.60%) |
Jun 27, 2022 | 33.28 | 33.57 | 33.01 | 33.21 | 6,180,708 | +0.12(+0.37%) |
Jun 24, 2022 | 32.17 | 33.11 | 32.13 | 33.09 | 11,215,609 | +1.28(+4.02%) |
Jun 23, 2022 | 31.85 | 31.98 | 31.38 | 31.81 | 7,809,589 | +0.12(+0.39%) |
Jun 22, 2022 | 31.63 | 32.04 | 31.37 | 31.69 | 11,395,299 | -0.52(-1.60%) |
Jun 21, 2022 | 32.36 | 32.77 | 31.99 | 32.20 | 12,008,027 | +0.70(+2.21%) |
Jun 17, 2022 | 30.88 | 31.75 | 30.64 | 31.51 | 21,887,066 | +0.79(+2.57%) |
Jun 16, 2022 | 31.60 | 31.62 | 30.34 | 30.72 | 14,264,739 | -1.60(-4.94%) |
Jun 15, 2022 | 32.17 | 32.81 | 31.81 | 32.32 | 13,504,390 | +0.62(+1.96%) |
Jun 14, 2022 | 31.84 | 32.05 | 31.33 | 31.70 | 11,467,104 | -0.01(-0.03%) |
Jun 13, 2022 | 32.31 | 32.57 | 31.55 | 31.71 | 12,899,595 | -1.43(-4.31%) |
Jun 10, 2022 | 33.71 | 34.02 | 33.10 | 33.13 | 10,140,625 | -1.31(-3.79%) |
Jun 09, 2022 | 35.54 | 35.80 | 34.42 | 34.44 | 8,569,437 | -1.20(-3.37%) |
Jun 08, 2022 | 36.64 | 36.64 | 35.55 | 35.64 | 11,590,512 | -1.32(-3.58%) |
Jun 07, 2022 | 36.51 | 37.07 | 36.23 | 36.96 | 6,985,369 | +0.08(+0.23%) |
Jun 06, 2022 | 37.39 | 37.88 | 36.66 | 36.88 | 8,614,167 | -0.27(-0.73%) |
Jun 03, 2022 | 36.72 | 37.59 | 36.65 | 37.15 | 7,377,639 | -0.07(-0.20%) |
Jun 02, 2022 | 37.24 | 37.51 | 36.59 | 37.23 | 13,212,802 | -0.42(-1.12%) |
Jun 01, 2022 | 37.10 | 38.07 | 36.44 | 37.65 | 20,723,808 | +1.40(+3.86%) |
May 31, 2022 | 36.11 | 36.87 | 35.70 | 36.25 | 28,780,712 | +0.08(+0.23%) |
May 27, 2022 | 35.46 | 36.53 | 35.46 | 36.16 | 15,902,576 | +1.85(+5.38%) |
May 26, 2022 | 33.34 | 34.49 | 33.15 | 34.31 | 11,572,940 | +1.12(+3.37%) |
May 25, 2022 | 32.22 | 33.66 | 32.09 | 33.19 | 12,283,380 | +0.75(+2.30%) |
May 24, 2022 | 32.45 | 32.54 | 31.63 | 32.45 | 10,301,797 | -0.27(-0.83%) |
May 23, 2022 | 32.45 | 32.78 | 31.89 | 32.72 | 13,652,856 | +0.38(+1.18%) |
May 20, 2022 | 33.37 | 33.44 | 31.22 | 32.34 | 15,553,252 | -1.01(-3.02%) |
May 19, 2022 | 33.94 | 34.18 | 32.73 | 33.34 | 14,838,190 | -1.05(-3.04%) |
May 18, 2022 | 36.39 | 36.41 | 34.26 | 34.39 | 14,176,699 | -2.59(-6.99%) |
May 17, 2022 | 35.82 | 37.05 | 35.65 | 36.97 | 14,553,429 | +1.97(+5.63%) |
May 16, 2022 | 34.43 | 35.33 | 34.00 | 35.00 | 9,045,603 | +0.68(+1.98%) |
May 13, 2022 | 33.73 | 34.52 | 33.57 | 34.32 | 9,459,563 | +0.88(+2.62%) |
May 12, 2022 | 33.20 | 33.94 | 32.66 | 33.45 | 12,342,951 | -0.02(-0.06%) |
May 11, 2022 | 34.69 | 35.21 | 33.40 | 33.46 | 10,861,679 | -1.57(-4.48%) |
May 10, 2022 | 35.33 | 36.18 | 34.93 | 35.03 | 15,554,990 | +0.49(+1.43%) |
May 09, 2022 | 33.74 | 34.73 | 33.72 | 34.54 | 10,690,056 | -0.07(-0.22%) |
May 06, 2022 | 34.85 | 35.13 | 33.89 | 34.61 | 10,834,700 | -0.77(-2.16%) |
May 05, 2022 | 36.33 | 36.49 | 35.00 | 35.38 | 8,866,110 | -1.38(-3.76%) |
May 04, 2022 | 35.57 | 36.88 | 35.13 | 36.76 | 10,884,085 | +1.37(+3.88%) |
May 03, 2022 | 34.48 | 35.61 | 34.42 | 35.39 | 8,259,437 | +0.80(+2.32%) |
May 02, 2022 | 34.17 | 34.59 | 33.60 | 34.58 | 10,101,243 | +0.40(+1.17%) |
Apr 29, 2022 | 34.86 | 35.65 | 34.12 | 34.18 | 10,704,838 | -0.89(-2.53%) |
Apr 28, 2022 | 34.50 | 35.39 | 34.17 | 35.07 | 8,166,149 | +1.05(+3.10%) |
Apr 27, 2022 | 33.97 | 34.68 | 33.68 | 34.02 | 10,059,372 | +0.10(+0.30%) |
Apr 26, 2022 | 34.32 | 34.76 | 33.90 | 33.91 | 11,345,812 | -0.62(-1.78%) |
Apr 25, 2022 | 34.16 | 34.58 | 33.80 | 34.53 | 10,621,958 | +0.20(+0.57%) |
Apr 22, 2022 | 35.57 | 35.57 | 34.30 | 34.33 | 9,909,420 | -1.40(-3.92%) |
Apr 21, 2022 | 36.62 | 36.87 | 35.67 | 35.73 | 10,178,571 | -1.02(-2.77%) |
Apr 20, 2022 | 36.39 | 37.12 | 36.38 | 36.75 | 11,867,141 | +0.64(+1.78%) |
Apr 19, 2022 | 35.90 | 36.27 | 35.69 | 36.11 | 9,235,031 | +0.24(+0.68%) |
Apr 18, 2022 | 35.03 | 36.10 | 35.02 | 35.86 | 13,549,364 | +0.90(+2.56%) |
Apr 14, 2022 | 35.41 | 35.55 | 34.95 | 34.97 | 10,240,291 | -0.44(-1.24%) |
Apr 13, 2022 | 35.20 | 35.65 | 35.17 | 35.41 | 10,743,788 | +0.05(+0.13%) |
Apr 12, 2022 | 35.96 | 36.90 | 35.23 | 35.36 | 14,850,515 | -0.28(-0.79%) |
Apr 11, 2022 | 35.87 | 36.60 | 35.48 | 35.64 | 16,534,003 | -0.41(-1.14%) |
Apr 08, 2022 | 36.50 | 37.48 | 35.72 | 36.05 | 35,670,956 | -1.33(-3.57%) |
Apr 07, 2022 | 36.42 | 38.70 | 36.11 | 37.38 | 101,185,704 | +4.81(+14.75%) |
Apr 06, 2022 | 33.18 | 33.35 | 32.16 | 32.58 | 18,730,916 | -1.02(-3.03%) |
Apr 05, 2022 | 33.82 | 34.30 | 33.44 | 33.60 | 11,369,178 | -0.60(-1.75%) |
Apr 04, 2022 | 33.39 | 34.23 | 33.34 | 34.19 | 19,775,378 | +0.97(+2.92%) |