Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.45 | 33.89 | 31.47 | 33.06 | 10,074,646 | -0.02(-0.06%) |
Jun 29, 2022 | 33.61 | 33.83 | 32.62 | 33.08 | 7,188,671 | -0.89(-2.61%) |
Jun 28, 2022 | 35.22 | 35.74 | 33.93 | 33.97 | 13,019,647 | +1.32(+4.04%) |
Jun 27, 2022 | 33.03 | 33.38 | 32.25 | 32.65 | 4,956,748 | -0.26(-0.78%) |
Jun 24, 2022 | 31.70 | 33.02 | 31.59 | 32.91 | 14,749,752 | +1.82(+5.86%) |
Jun 23, 2022 | 31.45 | 31.60 | 29.98 | 31.08 | 6,438,733 | -0.02(-0.06%) |
Jun 22, 2022 | 30.58 | 31.58 | 30.48 | 31.10 | 5,797,729 | -0.11(-0.35%) |
Jun 21, 2022 | 31.80 | 32.06 | 31.11 | 31.21 | 5,697,575 | +0.04(+0.13%) |
Jun 17, 2022 | 31.07 | 31.59 | 30.09 | 31.17 | 8,305,691 | +0.79(+2.59%) |
Jun 16, 2022 | 31.42 | 31.42 | 30.09 | 30.39 | 8,664,240 | -1.74(-5.42%) |
Jun 15, 2022 | 32.04 | 32.82 | 31.57 | 32.13 | 7,303,924 | +0.36(+1.15%) |
Jun 14, 2022 | 30.29 | 32.09 | 30.29 | 31.76 | 8,819,825 | +1.64(+5.46%) |
Jun 13, 2022 | 31.33 | 31.81 | 29.67 | 30.12 | 11,239,291 | -2.85(-8.66%) |
Jun 10, 2022 | 33.90 | 34.48 | 32.79 | 32.97 | 7,679,169 | -1.76(-5.07%) |
Jun 09, 2022 | 36.09 | 36.10 | 34.63 | 34.74 | 6,350,573 | -2.07(-5.62%) |
Jun 08, 2022 | 35.19 | 37.02 | 35.01 | 36.80 | 8,455,612 | +1.54(+4.35%) |
Jun 07, 2022 | 34.31 | 35.32 | 34.18 | 35.27 | 4,453,202 | +0.32(+0.93%) |
Jun 06, 2022 | 35.45 | 36.71 | 34.69 | 34.94 | 7,298,998 | +0.53(+1.54%) |
Jun 03, 2022 | 34.57 | 35.06 | 34.07 | 34.41 | 4,571,366 | -0.56(-1.60%) |
Jun 02, 2022 | 34.51 | 35.28 | 34.41 | 34.97 | 5,063,108 | +0.36(+1.05%) |
Jun 01, 2022 | 35.17 | 35.93 | 33.91 | 34.61 | 6,159,418 | -0.30(-0.85%) |
May 31, 2022 | 35.73 | 35.86 | 34.59 | 34.90 | 10,466,833 | +0.83(+2.43%) |
May 27, 2022 | 33.74 | 34.30 | 33.68 | 34.08 | 5,347,067 | +0.44(+1.32%) |
May 26, 2022 | 31.83 | 33.95 | 31.62 | 33.63 | 4,535,389 | +2.07(+6.55%) |
May 25, 2022 | 30.24 | 31.83 | 30.24 | 31.57 | 5,377,176 | +1.07(+3.52%) |
May 24, 2022 | 32.05 | 32.19 | 30.10 | 30.49 | 5,954,579 | -1.98(-6.09%) |
May 23, 2022 | 33.31 | 33.31 | 32.06 | 32.47 | 5,165,594 | -0.46(-1.40%) |
May 20, 2022 | 33.29 | 33.55 | 31.91 | 32.94 | 6,378,454 | +0.20(+0.60%) |
May 19, 2022 | 32.75 | 33.80 | 32.58 | 32.74 | 6,284,056 | -0.55(-1.66%) |
May 18, 2022 | 33.62 | 34.09 | 32.60 | 33.29 | 5,157,119 | -0.86(-2.51%) |
May 17, 2022 | 33.96 | 34.40 | 33.42 | 34.15 | 6,707,629 | +1.30(+3.96%) |
May 16, 2022 | 33.39 | 34.68 | 32.76 | 32.85 | 7,428,757 | -1.29(-3.78%) |
May 13, 2022 | 31.11 | 34.33 | 31.11 | 34.14 | 13,590,052 | +4.47(+15.06%) |
May 12, 2022 | 29.33 | 30.21 | 28.42 | 29.67 | 10,370,147 | -0.19(-0.63%) |
May 11, 2022 | 30.86 | 31.89 | 29.72 | 29.85 | 8,905,855 | -0.86(-2.79%) |
May 10, 2022 | 32.31 | 32.60 | 30.18 | 30.71 | 9,376,058 | -0.65(-2.07%) |
May 09, 2022 | 32.78 | 33.41 | 31.14 | 31.36 | 8,084,358 | -2.39(-7.09%) |
May 06, 2022 | 34.78 | 34.89 | 33.20 | 33.75 | 8,295,233 | -1.24(-3.54%) |
May 05, 2022 | 35.82 | 36.01 | 34.42 | 34.99 | 5,811,342 | -1.49(-4.07%) |
May 04, 2022 | 36.14 | 36.60 | 34.76 | 36.48 | 6,631,071 | +0.62(+1.73%) |
May 03, 2022 | 36.29 | 36.86 | 35.33 | 35.86 | 5,913,976 | -0.26(-0.71%) |
May 02, 2022 | 34.98 | 36.38 | 34.39 | 36.11 | 8,026,665 | +1.24(+3.56%) |
Apr 29, 2022 | 35.74 | 36.92 | 34.82 | 34.87 | 6,187,816 | -0.25(-0.70%) |
Apr 28, 2022 | 33.92 | 35.59 | 32.98 | 35.12 | 7,782,861 | +0.83(+2.41%) |
Apr 27, 2022 | 34.20 | 35.32 | 33.55 | 34.29 | 5,779,055 | +0.09(+0.26%) |
Apr 26, 2022 | 35.45 | 35.45 | 33.73 | 34.20 | 6,117,950 | -1.52(-4.24%) |
Apr 25, 2022 | 34.85 | 35.82 | 34.37 | 35.72 | 5,736,526 | -0.11(-0.30%) |
Apr 22, 2022 | 37.36 | 37.50 | 35.78 | 35.83 | 9,790,800 | -0.80(-2.18%) |
Apr 21, 2022 | 38.36 | 38.93 | 36.54 | 36.63 | 5,805,030 | -1.28(-3.38%) |
Apr 20, 2022 | 37.74 | 38.65 | 37.61 | 37.91 | 5,402,487 | +0.27(+0.71%) |
Apr 19, 2022 | 36.41 | 38.10 | 36.37 | 37.64 | 7,105,295 | +1.57(+4.34%) |
Apr 18, 2022 | 36.11 | 36.37 | 35.64 | 36.08 | 5,179,829 | -0.31(-0.84%) |
Apr 14, 2022 | 35.78 | 36.71 | 35.61 | 36.38 | 5,675,832 | +0.70(+1.96%) |
Apr 13, 2022 | 34.86 | 36.02 | 34.76 | 35.68 | 4,639,899 | +1.20(+3.48%) |
Apr 12, 2022 | 34.95 | 35.60 | 34.30 | 34.48 | 4,250,092 | -0.01(-0.03%) |
Apr 11, 2022 | 34.55 | 35.82 | 34.23 | 34.49 | 4,796,867 | -0.90(-2.53%) |
Apr 08, 2022 | 35.26 | 35.76 | 34.68 | 35.39 | 3,981,693 | -0.16(-0.44%) |
Apr 07, 2022 | 36.19 | 36.32 | 34.57 | 35.54 | 5,628,638 | -0.88(-2.41%) |
Apr 06, 2022 | 36.65 | 36.79 | 35.55 | 36.42 | 7,843,324 | -0.82(-2.19%) |
Apr 05, 2022 | 39.18 | 39.37 | 37.03 | 37.24 | 6,742,478 | -2.07(-5.26%) |
Apr 04, 2022 | 38.99 | 39.73 | 38.43 | 39.30 | 4,521,481 | +0.40(+1.04%) |