Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.21 | 27.68 | 27.03 | 27.47 | 1,137,601 | -0.32(-1.14%) |
Jun 29, 2022 | 28.14 | 28.14 | 27.28 | 27.79 | 823,722 | -0.13(-0.48%) |
Jun 28, 2022 | 28.30 | 28.57 | 27.76 | 27.92 | 672,298 | -0.18(-0.65%) |
Jun 27, 2022 | 28.26 | 28.28 | 27.70 | 28.11 | 812,059 | +0.06(+0.21%) |
Jun 24, 2022 | 27.06 | 28.09 | 27.06 | 28.05 | 1,014,081 | +1.26(+4.69%) |
Jun 23, 2022 | 27.17 | 27.43 | 26.40 | 26.79 | 886,725 | -0.38(-1.41%) |
Jun 22, 2022 | 26.47 | 27.29 | 26.47 | 27.18 | 1,030,068 | +0.09(+0.32%) |
Jun 21, 2022 | 26.86 | 27.39 | 26.27 | 27.09 | 948,251 | +0.61(+2.30%) |
Jun 17, 2022 | 26.78 | 27.09 | 26.20 | 26.48 | 1,557,315 | -0.42(-1.56%) |
Jun 16, 2022 | 27.32 | 27.39 | 26.46 | 26.90 | 1,416,328 | -1.26(-4.47%) |
Jun 15, 2022 | 27.83 | 28.55 | 27.57 | 28.16 | 904,840 | +0.52(+1.90%) |
Jun 14, 2022 | 27.98 | 27.98 | 27.24 | 27.63 | 1,227,335 | -0.37(-1.33%) |
Jun 13, 2022 | 28.61 | 28.74 | 27.75 | 28.00 | 1,617,709 | -1.31(-4.45%) |
Jun 10, 2022 | 29.48 | 29.67 | 28.92 | 29.31 | 1,211,629 | -0.57(-1.91%) |
Jun 09, 2022 | 29.58 | 30.14 | 29.41 | 29.88 | 1,736,010 | +0.03(+0.10%) |
Jun 08, 2022 | 30.08 | 30.45 | 29.82 | 29.85 | 1,057,988 | -0.58(-1.91%) |
Jun 07, 2022 | 30.10 | 30.46 | 29.72 | 30.43 | 997,097 | +0.25(+0.82%) |
Jun 06, 2022 | 29.98 | 30.40 | 29.60 | 30.19 | 1,304,378 | +0.66(+2.23%) |
Jun 03, 2022 | 29.68 | 29.73 | 29.33 | 29.53 | 858,017 | -0.30(-0.99%) |
Jun 02, 2022 | 30.29 | 30.41 | 29.63 | 29.82 | 1,078,750 | -0.25(-0.82%) |
Jun 01, 2022 | 30.25 | 30.40 | 29.53 | 30.07 | 909,486 | +0.06(+0.19%) |
May 31, 2022 | 29.91 | 30.26 | 29.69 | 30.02 | 1,003,517 | -0.18(-0.60%) |
May 27, 2022 | 29.80 | 30.22 | 29.71 | 30.20 | 509,519 | +0.75(+2.56%) |
May 26, 2022 | 29.15 | 29.66 | 29.15 | 29.44 | 700,141 | +0.65(+2.25%) |
May 25, 2022 | 29.11 | 29.20 | 28.40 | 28.80 | 503,012 | -0.52(-1.79%) |
May 24, 2022 | 28.94 | 29.44 | 28.38 | 29.32 | 788,433 | +0.29(+0.98%) |
May 23, 2022 | 29.05 | 29.37 | 28.89 | 29.03 | 580,005 | +0.32(+1.13%) |
May 20, 2022 | 28.97 | 29.11 | 28.03 | 28.71 | 802,005 | -0.05(-0.17%) |
May 19, 2022 | 28.69 | 29.13 | 28.29 | 28.76 | 820,446 | -0.22(-0.76%) |
May 18, 2022 | 29.59 | 29.89 | 28.88 | 28.98 | 1,231,492 | -1.06(-3.52%) |
May 17, 2022 | 29.67 | 30.10 | 29.37 | 30.03 | 848,874 | +1.16(+4.03%) |
May 16, 2022 | 28.35 | 28.96 | 28.16 | 28.87 | 592,749 | +0.43(+1.51%) |
May 13, 2022 | 27.88 | 28.44 | 27.88 | 28.44 | 985,085 | +0.70(+2.51%) |
May 12, 2022 | 27.67 | 27.97 | 27.05 | 27.75 | 1,073,062 | +0.00(+0.00%) |
May 11, 2022 | 27.39 | 28.28 | 27.15 | 27.75 | 1,412,590 | +0.38(+1.39%) |
May 10, 2022 | 28.76 | 28.89 | 27.08 | 27.37 | 1,832,945 | -1.11(-3.88%) |
May 09, 2022 | 29.22 | 29.22 | 28.27 | 28.47 | 1,603,303 | -1.30(-4.35%) |
May 06, 2022 | 30.03 | 30.03 | 29.08 | 29.77 | 1,166,155 | -0.39(-1.30%) |
May 05, 2022 | 30.91 | 31.10 | 29.66 | 30.16 | 1,583,365 | -1.19(-3.80%) |
May 04, 2022 | 29.41 | 31.56 | 28.85 | 31.35 | 2,071,003 | +1.48(+4.94%) |
May 03, 2022 | 28.69 | 31.14 | 27.69 | 29.87 | 3,139,801 | -1.45(-4.62%) |
May 02, 2022 | 31.03 | 32.04 | 30.74 | 31.32 | 1,675,438 | +0.15(+0.49%) |
Apr 29, 2022 | 31.96 | 32.25 | 31.10 | 31.17 | 1,000,329 | -0.86(-2.68%) |
Apr 28, 2022 | 31.72 | 32.17 | 30.88 | 32.03 | 888,892 | +0.44(+1.39%) |
Apr 27, 2022 | 31.20 | 32.21 | 31.04 | 31.59 | 1,029,062 | +0.30(+0.97%) |
Apr 26, 2022 | 32.08 | 32.30 | 31.24 | 31.28 | 1,140,844 | -1.11(-3.41%) |
Apr 25, 2022 | 32.85 | 33.10 | 31.64 | 32.39 | 1,458,006 | -0.89(-2.66%) |
Apr 22, 2022 | 34.40 | 34.65 | 33.26 | 33.27 | 733,379 | -1.40(-4.04%) |
Apr 21, 2022 | 35.57 | 35.58 | 34.58 | 34.67 | 688,337 | -0.54(-1.54%) |
Apr 20, 2022 | 35.61 | 35.82 | 35.16 | 35.22 | 1,189,484 | -0.11(-0.32%) |
Apr 19, 2022 | 34.80 | 35.35 | 34.67 | 35.33 | 1,188,679 | +0.53(+1.53%) |
Apr 18, 2022 | 34.32 | 35.00 | 34.06 | 34.80 | 1,026,377 | +0.77(+2.27%) |
Apr 14, 2022 | 33.97 | 34.29 | 33.86 | 34.03 | 969,751 | -0.10(-0.31%) |
Apr 13, 2022 | 33.91 | 34.27 | 33.66 | 34.13 | 842,871 | +0.35(+1.04%) |
Apr 12, 2022 | 33.19 | 34.08 | 33.06 | 33.78 | 1,244,471 | +0.81(+2.46%) |
Apr 11, 2022 | 33.87 | 33.96 | 32.65 | 32.97 | 1,455,009 | -0.97(-2.86%) |
Apr 08, 2022 | 34.86 | 34.87 | 33.71 | 33.94 | 1,975,861 | -0.93(-2.68%) |
Apr 07, 2022 | 33.96 | 34.96 | 33.71 | 34.87 | 2,121,564 | +1.02(+3.01%) |
Apr 06, 2022 | 33.61 | 33.98 | 33.29 | 33.86 | 1,602,453 | -0.03(-0.08%) |
Apr 05, 2022 | 34.19 | 34.39 | 33.68 | 33.88 | 2,563,758 | -0.26(-0.75%) |
Apr 04, 2022 | 34.38 | 34.45 | 33.93 | 34.14 | 2,041,526 | -0.31(-0.91%) |