Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.19 | 30.67 | 29.82 | 30.40 | 77,899,992 | -0.27(-0.88%) |
Jun 29, 2022 | 30.87 | 30.99 | 30.56 | 30.67 | 66,729,812 | -0.17(-0.56%) |
Jun 28, 2022 | 31.47 | 31.77 | 30.82 | 30.84 | 43,932,892 | -0.31(-0.99%) |
Jun 27, 2022 | 31.50 | 31.50 | 31.01 | 31.15 | 48,876,364 | -0.11(-0.34%) |
Jun 24, 2022 | 30.27 | 31.29 | 30.22 | 31.26 | 67,756,296 | +1.11(+3.69%) |
Jun 23, 2022 | 30.28 | 30.34 | 29.65 | 30.15 | 71,745,032 | -0.12(-0.38%) |
Jun 22, 2022 | 29.98 | 30.54 | 29.94 | 30.26 | 49,692,292 | -0.07(-0.22%) |
Jun 21, 2022 | 30.42 | 30.52 | 30.15 | 30.33 | 60,037,500 | +0.59(+2.00%) |
Jun 17, 2022 | 29.72 | 30.07 | 29.45 | 29.74 | 121,668,480 | +0.09(+0.29%) |
Jun 16, 2022 | 29.80 | 29.81 | 29.40 | 29.65 | 105,085,072 | -0.77(-2.53%) |
Jun 15, 2022 | 30.40 | 30.85 | 29.90 | 30.42 | 91,381,768 | +0.34(+1.12%) |
Jun 14, 2022 | 30.47 | 30.67 | 29.85 | 30.08 | 78,410,656 | -0.26(-0.86%) |
Jun 13, 2022 | 30.49 | 30.86 | 30.16 | 30.34 | 108,237,360 | -0.93(-2.98%) |
Jun 10, 2022 | 31.75 | 31.86 | 31.25 | 31.27 | 77,495,240 | -1.17(-3.62%) |
Jun 09, 2022 | 33.25 | 33.27 | 32.43 | 32.45 | 51,700,936 | -0.84(-2.51%) |
Jun 08, 2022 | 33.62 | 33.72 | 33.16 | 33.28 | 39,783,704 | -0.60(-1.76%) |
Jun 07, 2022 | 33.39 | 33.91 | 33.36 | 33.88 | 33,319,442 | +0.26(+0.77%) |
Jun 06, 2022 | 33.80 | 34.15 | 33.61 | 33.62 | 34,143,412 | +0.10(+0.29%) |
Jun 03, 2022 | 33.70 | 33.84 | 33.49 | 33.52 | 38,172,068 | -0.49(-1.44%) |
Jun 02, 2022 | 33.58 | 34.04 | 33.32 | 34.02 | 47,150,940 | +0.46(+1.38%) |
Jun 01, 2022 | 34.02 | 34.10 | 33.24 | 33.55 | 50,590,428 | -0.55(-1.61%) |
May 31, 2022 | 33.92 | 34.37 | 33.74 | 34.10 | 67,837,048 | -0.10(-0.28%) |
May 27, 2022 | 33.77 | 34.27 | 33.71 | 34.20 | 45,622,608 | +0.57(+1.69%) |
May 26, 2022 | 33.23 | 33.75 | 33.20 | 33.63 | 52,839,480 | +0.76(+2.31%) |
May 25, 2022 | 32.53 | 33.07 | 32.44 | 32.87 | 75,069,288 | +0.26(+0.80%) |
May 24, 2022 | 32.49 | 32.71 | 31.94 | 32.61 | 81,075,472 | -0.07(-0.21%) |
May 23, 2022 | 32.26 | 32.92 | 32.09 | 32.68 | 81,333,240 | +1.03(+3.25%) |
May 20, 2022 | 31.93 | 32.09 | 30.98 | 31.65 | 81,040,552 | -0.06(-0.18%) |
May 19, 2022 | 31.49 | 31.94 | 31.44 | 31.71 | 74,398,680 | -0.21(-0.66%) |
May 18, 2022 | 32.52 | 32.56 | 31.79 | 31.92 | 77,257,200 | -0.90(-2.75%) |
May 17, 2022 | 32.59 | 32.91 | 32.41 | 32.82 | 65,399,028 | +0.86(+2.68%) |
May 16, 2022 | 32.11 | 32.25 | 31.71 | 31.97 | 57,889,360 | -0.27(-0.84%) |
May 13, 2022 | 32.16 | 32.50 | 31.95 | 32.24 | 66,606,456 | +0.46(+1.45%) |
May 12, 2022 | 31.75 | 32.07 | 31.16 | 31.77 | 119,035,016 | -0.24(-0.75%) |
May 11, 2022 | 32.35 | 33.01 | 31.97 | 32.02 | 114,647,296 | -0.30(-0.92%) |
May 10, 2022 | 32.90 | 33.11 | 31.91 | 32.31 | 111,891,592 | -0.29(-0.88%) |
May 09, 2022 | 32.95 | 33.15 | 32.45 | 32.60 | 89,364,792 | -0.80(-2.39%) |
May 06, 2022 | 33.51 | 33.55 | 32.91 | 33.40 | 103,266,112 | -0.24(-0.71%) |
May 05, 2022 | 34.25 | 34.31 | 33.23 | 33.64 | 105,145,440 | -1.01(-2.91%) |
May 04, 2022 | 33.68 | 34.70 | 33.56 | 34.65 | 91,317,240 | +1.03(+3.06%) |
May 03, 2022 | 33.42 | 33.96 | 33.30 | 33.62 | 76,856,144 | +0.43(+1.30%) |
May 02, 2022 | 33.33 | 33.45 | 32.53 | 33.19 | 108,595,512 | +0.01(+0.03%) |
Apr 29, 2022 | 34.19 | 34.31 | 33.10 | 33.18 | 77,626,448 | -1.18(-3.44%) |
Apr 28, 2022 | 34.27 | 34.48 | 33.77 | 34.36 | 65,255,604 | +0.43(+1.28%) |
Apr 27, 2022 | 33.91 | 34.27 | 33.80 | 33.93 | 84,874,632 | -0.03(-0.09%) |
Apr 26, 2022 | 34.44 | 34.80 | 33.94 | 33.96 | 84,850,424 | -0.87(-2.51%) |
Apr 25, 2022 | 34.49 | 34.91 | 33.97 | 34.83 | 95,055,608 | +0.06(+0.17%) |
Apr 22, 2022 | 35.78 | 35.79 | 34.74 | 34.77 | 76,107,072 | -1.07(-2.98%) |
Apr 21, 2022 | 36.67 | 36.84 | 35.77 | 35.84 | 57,205,716 | -0.58(-1.58%) |
Apr 20, 2022 | 36.45 | 36.68 | 36.33 | 36.42 | 56,826,452 | +0.25(+0.69%) |
Apr 19, 2022 | 35.77 | 36.23 | 35.76 | 36.17 | 43,177,676 | +0.49(+1.37%) |
Apr 18, 2022 | 35.25 | 35.84 | 35.24 | 35.68 | 54,858,980 | +0.21(+0.60%) |
Apr 14, 2022 | 35.79 | 36.04 | 35.46 | 35.47 | 71,294,712 | -0.40(-1.13%) |
Apr 13, 2022 | 35.53 | 35.88 | 35.47 | 35.87 | 59,739,816 | +0.00(+0.00%) |
Apr 12, 2022 | 36.24 | 36.57 | 35.72 | 35.87 | 69,947,712 | -0.39(-1.09%) |
Apr 11, 2022 | 36.33 | 36.68 | 36.21 | 36.26 | 57,460,560 | -0.16(-0.45%) |
Apr 08, 2022 | 36.21 | 36.59 | 36.11 | 36.43 | 46,465,124 | +0.37(+1.01%) |
Apr 07, 2022 | 36.07 | 36.24 | 35.55 | 36.06 | 55,486,008 | -0.04(-0.11%) |
Apr 06, 2022 | 36.06 | 36.26 | 35.96 | 36.10 | 58,070,860 | -0.25(-0.69%) |
Apr 05, 2022 | 36.44 | 36.83 | 36.26 | 36.35 | 58,414,528 | -0.23(-0.63%) |
Apr 04, 2022 | 36.66 | 36.88 | 36.32 | 36.58 | 139,822,000 | -0.16(-0.44%) |