Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.40 | 30.79 | 30.02 | 30.78 | 1,136,218 | -0.10(-0.31%) |
Jun 29, 2022 | 31.45 | 31.64 | 30.83 | 30.88 | 1,039,391 | -0.38(-1.23%) |
Jun 28, 2022 | 31.26 | 31.79 | 31.13 | 31.26 | 1,416,503 | +0.61(+1.99%) |
Jun 27, 2022 | 30.20 | 30.90 | 30.09 | 30.65 | 1,290,594 | +0.77(+2.56%) |
Jun 24, 2022 | 29.34 | 30.03 | 29.18 | 29.88 | 1,288,376 | +0.95(+3.28%) |
Jun 23, 2022 | 30.17 | 30.24 | 28.61 | 28.94 | 1,891,389 | -1.12(-3.74%) |
Jun 22, 2022 | 30.14 | 30.44 | 29.81 | 30.06 | 1,413,873 | -0.85(-2.74%) |
Jun 21, 2022 | 30.65 | 31.33 | 30.55 | 30.91 | 1,214,428 | +0.80(+2.64%) |
Jun 17, 2022 | 31.04 | 31.25 | 29.52 | 30.11 | 2,445,914 | -1.18(-3.76%) |
Jun 16, 2022 | 31.93 | 32.07 | 31.07 | 31.29 | 1,824,022 | -1.38(-4.24%) |
Jun 15, 2022 | 33.31 | 33.31 | 31.91 | 32.67 | 2,353,281 | -0.60(-1.80%) |
Jun 14, 2022 | 33.88 | 34.07 | 32.93 | 33.27 | 1,893,043 | -0.48(-1.44%) |
Jun 13, 2022 | 34.12 | 34.24 | 33.30 | 33.75 | 2,040,852 | -1.18(-3.37%) |
Jun 10, 2022 | 35.18 | 35.40 | 34.58 | 34.93 | 1,183,827 | -0.79(-2.20%) |
Jun 09, 2022 | 36.40 | 36.43 | 35.71 | 35.72 | 905,534 | -0.77(-2.11%) |
Jun 08, 2022 | 36.61 | 36.99 | 36.15 | 36.49 | 1,387,079 | -0.18(-0.50%) |
Jun 07, 2022 | 35.77 | 36.71 | 35.77 | 36.67 | 764,809 | +0.80(+2.22%) |
Jun 06, 2022 | 35.98 | 36.06 | 35.72 | 35.88 | 779,561 | -0.02(-0.05%) |
Jun 03, 2022 | 36.12 | 36.21 | 35.78 | 35.89 | 646,930 | -0.18(-0.50%) |
Jun 02, 2022 | 35.40 | 36.25 | 35.30 | 36.07 | 1,227,163 | +0.67(+1.88%) |
Jun 01, 2022 | 35.11 | 35.62 | 34.94 | 35.41 | 1,298,715 | +0.58(+1.66%) |
May 31, 2022 | 35.08 | 35.24 | 34.57 | 34.83 | 1,724,731 | -0.07(-0.20%) |
May 27, 2022 | 34.46 | 34.96 | 34.34 | 34.90 | 1,169,525 | +0.48(+1.38%) |
May 26, 2022 | 34.27 | 34.59 | 34.10 | 34.42 | 1,049,341 | +0.14(+0.40%) |
May 25, 2022 | 34.26 | 34.53 | 34.04 | 34.28 | 1,033,171 | +0.22(+0.64%) |
May 24, 2022 | 34.07 | 34.18 | 33.37 | 34.07 | 1,972,693 | -0.08(-0.23%) |
May 23, 2022 | 34.03 | 34.33 | 33.70 | 34.14 | 746,623 | +0.32(+0.94%) |
May 20, 2022 | 33.97 | 34.19 | 33.37 | 33.83 | 968,981 | +0.00(+0.00%) |
May 19, 2022 | 33.43 | 33.99 | 33.28 | 33.83 | 1,415,285 | +0.03(+0.08%) |
May 18, 2022 | 34.20 | 34.28 | 33.64 | 33.80 | 1,124,549 | -0.25(-0.73%) |
May 17, 2022 | 33.74 | 34.15 | 33.64 | 34.05 | 1,162,243 | +0.53(+1.59%) |
May 16, 2022 | 33.00 | 33.80 | 32.94 | 33.52 | 1,349,343 | +0.65(+1.99%) |
May 13, 2022 | 32.46 | 33.17 | 32.42 | 32.86 | 1,360,768 | +0.83(+2.58%) |
May 12, 2022 | 32.00 | 32.14 | 31.54 | 32.03 | 1,415,522 | -0.26(-0.80%) |
May 11, 2022 | 32.44 | 32.90 | 32.17 | 32.29 | 1,592,310 | +0.24(+0.75%) |
May 10, 2022 | 32.78 | 32.90 | 31.48 | 32.05 | 1,652,940 | -0.49(-1.51%) |
May 09, 2022 | 33.53 | 33.71 | 32.44 | 32.54 | 2,283,943 | -1.36(-4.01%) |
May 06, 2022 | 33.27 | 33.94 | 32.72 | 33.90 | 1,234,465 | +1.03(+3.14%) |
May 05, 2022 | 33.84 | 33.87 | 32.62 | 32.87 | 1,321,433 | -0.77(-2.30%) |
May 04, 2022 | 33.19 | 33.84 | 32.96 | 33.64 | 1,391,161 | +0.88(+2.68%) |
May 03, 2022 | 32.41 | 33.05 | 32.36 | 32.77 | 1,206,224 | +0.40(+1.25%) |
May 02, 2022 | 32.28 | 32.47 | 31.85 | 32.36 | 1,112,256 | -0.22(-0.69%) |
Apr 29, 2022 | 32.98 | 33.59 | 32.38 | 32.59 | 1,580,492 | -0.58(-1.74%) |
Apr 28, 2022 | 32.41 | 33.32 | 32.29 | 33.16 | 1,074,198 | +0.83(+2.56%) |
Apr 27, 2022 | 32.15 | 32.44 | 31.80 | 32.34 | 1,209,276 | +0.15(+0.45%) |
Apr 26, 2022 | 32.43 | 32.66 | 32.08 | 32.19 | 1,121,325 | -0.25(-0.77%) |
Apr 25, 2022 | 32.51 | 32.68 | 31.56 | 32.44 | 1,683,786 | -0.72(-2.18%) |
Apr 22, 2022 | 33.71 | 33.89 | 32.91 | 33.16 | 1,259,327 | -0.95(-2.78%) |
Apr 21, 2022 | 35.13 | 35.29 | 34.00 | 34.11 | 1,121,882 | -0.86(-2.47%) |
Apr 20, 2022 | 34.24 | 35.09 | 34.12 | 34.97 | 1,405,361 | +0.86(+2.54%) |
Apr 19, 2022 | 33.78 | 34.11 | 33.63 | 34.11 | 760,045 | +0.23(+0.68%) |
Apr 18, 2022 | 34.05 | 34.21 | 33.69 | 33.88 | 1,066,567 | -0.14(-0.40%) |
Apr 14, 2022 | 34.02 | 34.32 | 33.88 | 34.02 | 1,036,090 | +0.02(+0.05%) |
Apr 13, 2022 | 33.53 | 34.04 | 33.48 | 34.00 | 1,206,429 | +0.60(+1.79%) |
Apr 12, 2022 | 33.55 | 33.66 | 33.20 | 33.40 | 1,415,406 | +0.18(+0.54%) |
Apr 11, 2022 | 33.14 | 33.48 | 32.98 | 33.22 | 1,129,450 | +0.04(+0.13%) |
Apr 08, 2022 | 32.83 | 33.30 | 32.83 | 33.18 | 912,308 | +0.37(+1.12%) |
Apr 07, 2022 | 32.78 | 32.94 | 32.39 | 32.81 | 950,605 | +0.15(+0.45%) |
Apr 06, 2022 | 32.57 | 32.85 | 32.29 | 32.66 | 1,154,649 | +0.23(+0.71%) |
Apr 05, 2022 | 32.93 | 33.24 | 32.35 | 32.43 | 751,460 | -0.27(-0.81%) |
Apr 04, 2022 | 32.70 | 32.88 | 32.52 | 32.70 | 997,075 | +0.12(+0.37%) |