Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.38 | 30.77 | 30.00 | 30.76 | 1,136,908 | -0.10(-0.31%) |
Jun 29, 2022 | 31.43 | 31.62 | 30.81 | 30.86 | 1,040,023 | -0.38(-1.23%) |
Jun 28, 2022 | 31.24 | 31.77 | 31.11 | 31.24 | 1,417,364 | +0.61(+1.99%) |
Jun 27, 2022 | 30.18 | 30.88 | 30.08 | 30.63 | 1,291,378 | +0.77(+2.56%) |
Jun 24, 2022 | 29.33 | 30.01 | 29.16 | 29.87 | 1,289,159 | +0.95(+3.28%) |
Jun 23, 2022 | 30.15 | 30.22 | 28.59 | 28.92 | 1,892,538 | -1.12(-3.74%) |
Jun 22, 2022 | 30.12 | 30.42 | 29.79 | 30.04 | 1,414,733 | -0.85(-2.74%) |
Jun 21, 2022 | 30.63 | 31.31 | 30.53 | 30.89 | 1,215,166 | +0.80(+2.64%) |
Jun 17, 2022 | 31.02 | 31.23 | 29.50 | 30.09 | 2,447,400 | -1.18(-3.76%) |
Jun 16, 2022 | 31.91 | 32.05 | 31.05 | 31.27 | 1,825,131 | -1.38(-4.24%) |
Jun 15, 2022 | 33.29 | 33.29 | 31.89 | 32.65 | 2,354,712 | -0.60(-1.79%) |
Jun 14, 2022 | 33.86 | 34.05 | 32.91 | 33.25 | 1,894,193 | -0.48(-1.44%) |
Jun 13, 2022 | 34.10 | 34.22 | 33.28 | 33.73 | 2,042,093 | -1.18(-3.37%) |
Jun 10, 2022 | 35.16 | 35.38 | 34.56 | 34.91 | 1,184,547 | -0.79(-2.20%) |
Jun 09, 2022 | 36.38 | 36.41 | 35.69 | 35.70 | 906,084 | -0.77(-2.11%) |
Jun 08, 2022 | 36.59 | 36.97 | 36.13 | 36.47 | 1,387,922 | -0.18(-0.50%) |
Jun 07, 2022 | 35.75 | 36.68 | 35.75 | 36.65 | 765,274 | +0.80(+2.22%) |
Jun 06, 2022 | 35.96 | 36.04 | 35.69 | 35.85 | 780,035 | -0.02(-0.05%) |
Jun 03, 2022 | 36.10 | 36.19 | 35.76 | 35.87 | 647,323 | -0.18(-0.50%) |
Jun 02, 2022 | 35.38 | 36.23 | 35.27 | 36.05 | 1,227,909 | +0.67(+1.88%) |
Jun 01, 2022 | 35.09 | 35.60 | 34.91 | 35.39 | 1,299,505 | +0.58(+1.66%) |
May 31, 2022 | 35.06 | 35.22 | 34.55 | 34.81 | 1,725,779 | -0.07(-0.20%) |
May 27, 2022 | 34.43 | 34.94 | 34.32 | 34.88 | 1,170,236 | +0.48(+1.38%) |
May 26, 2022 | 34.24 | 34.57 | 34.08 | 34.40 | 1,049,979 | +0.14(+0.40%) |
May 25, 2022 | 34.24 | 34.51 | 34.02 | 34.26 | 1,033,799 | +0.22(+0.64%) |
May 24, 2022 | 34.05 | 34.16 | 33.34 | 34.05 | 1,973,892 | -0.08(-0.23%) |
May 23, 2022 | 34.01 | 34.31 | 33.68 | 34.12 | 747,077 | +0.32(+0.94%) |
May 20, 2022 | 33.95 | 34.17 | 33.35 | 33.81 | 969,570 | +0.00(+0.00%) |
May 19, 2022 | 33.41 | 33.97 | 33.26 | 33.81 | 1,416,146 | +0.03(+0.08%) |
May 18, 2022 | 34.18 | 34.26 | 33.62 | 33.78 | 1,125,232 | -0.25(-0.73%) |
May 17, 2022 | 33.72 | 34.13 | 33.62 | 34.03 | 1,162,949 | +0.53(+1.59%) |
May 16, 2022 | 32.98 | 33.78 | 32.92 | 33.50 | 1,350,164 | +0.65(+1.99%) |
May 13, 2022 | 32.44 | 33.15 | 32.40 | 32.84 | 1,361,595 | +0.83(+2.58%) |
May 12, 2022 | 31.98 | 32.12 | 31.52 | 32.02 | 1,416,383 | -0.26(-0.80%) |
May 11, 2022 | 32.42 | 32.88 | 32.15 | 32.27 | 1,593,278 | +0.24(+0.75%) |
May 10, 2022 | 32.76 | 32.88 | 31.46 | 32.03 | 1,653,944 | -0.49(-1.51%) |
May 09, 2022 | 33.51 | 33.68 | 32.42 | 32.52 | 2,285,331 | -1.36(-4.01%) |
May 06, 2022 | 33.25 | 33.92 | 32.70 | 33.88 | 1,235,216 | +1.03(+3.14%) |
May 05, 2022 | 33.82 | 33.85 | 32.60 | 32.85 | 1,322,236 | -0.77(-2.30%) |
May 04, 2022 | 33.17 | 33.82 | 32.94 | 33.62 | 1,392,007 | +0.88(+2.68%) |
May 03, 2022 | 32.39 | 33.03 | 32.34 | 32.75 | 1,206,957 | +0.40(+1.25%) |
May 02, 2022 | 32.27 | 32.45 | 31.83 | 32.34 | 1,112,932 | -0.22(-0.69%) |
Apr 29, 2022 | 32.96 | 33.57 | 32.36 | 32.57 | 1,581,452 | -0.58(-1.74%) |
Apr 28, 2022 | 32.39 | 33.30 | 32.27 | 33.14 | 1,074,851 | +0.83(+2.56%) |
Apr 27, 2022 | 32.13 | 32.42 | 31.78 | 32.32 | 1,210,011 | +0.15(+0.45%) |
Apr 26, 2022 | 32.41 | 32.64 | 32.06 | 32.17 | 1,122,007 | -0.25(-0.77%) |
Apr 25, 2022 | 32.49 | 32.66 | 31.54 | 32.42 | 1,684,809 | -0.72(-2.18%) |
Apr 22, 2022 | 33.68 | 33.87 | 32.89 | 33.14 | 1,260,093 | -0.95(-2.78%) |
Apr 21, 2022 | 35.11 | 35.27 | 33.98 | 34.09 | 1,122,564 | -0.86(-2.47%) |
Apr 20, 2022 | 34.22 | 35.07 | 34.10 | 34.95 | 1,406,216 | +0.86(+2.54%) |
Apr 19, 2022 | 33.76 | 34.09 | 33.61 | 34.09 | 760,507 | +0.23(+0.68%) |
Apr 18, 2022 | 34.03 | 34.19 | 33.67 | 33.86 | 1,067,215 | -0.14(-0.40%) |
Apr 14, 2022 | 33.99 | 34.30 | 33.86 | 33.99 | 1,036,720 | +0.02(+0.05%) |
Apr 13, 2022 | 33.51 | 34.02 | 33.46 | 33.98 | 1,207,163 | +0.60(+1.79%) |
Apr 12, 2022 | 33.53 | 33.64 | 33.18 | 33.38 | 1,416,266 | +0.18(+0.54%) |
Apr 11, 2022 | 33.12 | 33.46 | 32.96 | 33.20 | 1,130,136 | +0.04(+0.13%) |
Apr 08, 2022 | 32.81 | 33.28 | 32.81 | 33.16 | 912,862 | +0.37(+1.12%) |
Apr 07, 2022 | 32.76 | 32.92 | 32.37 | 32.79 | 951,183 | +0.15(+0.45%) |
Apr 06, 2022 | 32.55 | 32.83 | 32.27 | 32.64 | 1,155,351 | +0.23(+0.71%) |
Apr 05, 2022 | 32.91 | 33.22 | 32.33 | 32.41 | 751,917 | -0.27(-0.81%) |
Apr 04, 2022 | 32.68 | 32.86 | 32.50 | 32.68 | 997,681 | +0.12(+0.37%) |