Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.13 | 31.43 | 29.71 | 30.72 | 1,944,042 | +0.21(+0.70%) |
Jun 29, 2022 | 30.88 | 30.97 | 29.94 | 30.50 | 1,136,149 | -0.63(-2.03%) |
Jun 28, 2022 | 31.99 | 32.55 | 31.10 | 31.13 | 740,115 | -0.71(-2.22%) |
Jun 27, 2022 | 32.18 | 32.30 | 31.68 | 31.84 | 1,086,712 | +0.02(+0.06%) |
Jun 24, 2022 | 31.01 | 31.99 | 30.95 | 31.82 | 2,146,379 | +1.08(+3.50%) |
Jun 23, 2022 | 30.76 | 31.14 | 29.82 | 30.75 | 1,040,981 | +0.16(+0.51%) |
Jun 22, 2022 | 29.95 | 30.99 | 29.84 | 30.59 | 1,178,377 | +0.14(+0.45%) |
Jun 21, 2022 | 31.11 | 31.11 | 30.09 | 30.45 | 1,388,000 | +0.58(+1.95%) |
Jun 17, 2022 | 29.69 | 30.29 | 29.25 | 29.87 | 2,760,701 | +0.46(+1.55%) |
Jun 16, 2022 | 30.21 | 30.41 | 28.91 | 29.42 | 1,566,626 | -1.82(-5.84%) |
Jun 15, 2022 | 31.01 | 31.80 | 30.67 | 31.24 | 1,690,582 | +0.83(+2.74%) |
Jun 14, 2022 | 30.09 | 30.66 | 29.95 | 30.41 | 1,480,834 | +0.47(+1.56%) |
Jun 13, 2022 | 30.42 | 30.54 | 29.59 | 29.94 | 2,055,069 | -1.69(-5.34%) |
Jun 10, 2022 | 33.13 | 33.66 | 31.58 | 31.63 | 2,041,470 | -2.31(-6.80%) |
Jun 09, 2022 | 33.74 | 34.26 | 33.51 | 33.94 | 1,672,977 | -0.21(-0.62%) |
Jun 08, 2022 | 34.08 | 34.53 | 33.56 | 34.15 | 1,100,268 | +0.13(+0.37%) |
Jun 07, 2022 | 33.56 | 34.10 | 33.36 | 34.02 | 966,161 | -0.22(-0.65%) |
Jun 06, 2022 | 34.58 | 34.77 | 33.50 | 34.25 | 1,926,527 | +0.36(+1.06%) |
Jun 03, 2022 | 34.44 | 34.57 | 33.63 | 33.89 | 2,100,120 | -1.17(-3.35%) |
Jun 02, 2022 | 32.28 | 35.24 | 32.05 | 35.06 | 3,003,643 | +2.22(+6.77%) |
Jun 01, 2022 | 34.49 | 34.51 | 32.75 | 32.84 | 3,224,010 | -1.14(-3.35%) |
May 31, 2022 | 35.16 | 35.16 | 33.55 | 33.98 | 2,668,107 | -1.12(-3.19%) |
May 27, 2022 | 34.35 | 35.11 | 34.21 | 35.10 | 1,243,907 | +0.98(+2.86%) |
May 26, 2022 | 32.98 | 34.53 | 32.98 | 34.12 | 1,610,613 | +1.66(+5.12%) |
May 25, 2022 | 30.39 | 32.66 | 30.34 | 32.46 | 1,727,561 | +1.92(+6.29%) |
May 24, 2022 | 30.52 | 30.75 | 29.38 | 30.54 | 2,388,894 | -0.69(-2.20%) |
May 23, 2022 | 31.27 | 31.86 | 30.85 | 31.23 | 1,701,319 | -0.01(-0.03%) |
May 20, 2022 | 31.63 | 31.79 | 30.06 | 31.24 | 3,100,014 | -0.09(-0.28%) |
May 19, 2022 | 30.79 | 32.74 | 30.58 | 31.32 | 5,608,326 | -3.21(-9.29%) |
May 18, 2022 | 36.22 | 36.55 | 34.34 | 34.53 | 2,065,349 | -2.57(-6.93%) |
May 17, 2022 | 36.19 | 37.11 | 35.63 | 37.10 | 1,172,187 | +1.74(+4.92%) |
May 16, 2022 | 35.81 | 36.03 | 35.12 | 35.36 | 1,493,070 | -0.85(-2.35%) |
May 13, 2022 | 35.08 | 36.49 | 34.89 | 36.21 | 1,531,348 | +1.99(+5.81%) |
May 12, 2022 | 34.29 | 34.31 | 33.14 | 34.22 | 2,281,203 | -0.37(-1.06%) |
May 11, 2022 | 36.01 | 36.19 | 34.46 | 34.59 | 3,316,309 | -1.29(-3.61%) |
May 10, 2022 | 35.77 | 36.21 | 34.43 | 35.88 | 1,920,577 | +0.49(+1.39%) |
May 09, 2022 | 36.26 | 36.71 | 35.30 | 35.39 | 1,717,179 | -1.65(-4.46%) |
May 06, 2022 | 36.11 | 38.05 | 35.49 | 37.04 | 2,108,027 | +0.94(+2.59%) |
May 05, 2022 | 39.07 | 39.26 | 35.84 | 36.10 | 1,845,799 | -3.55(-8.96%) |
May 04, 2022 | 37.26 | 39.76 | 36.98 | 39.66 | 3,812,613 | +2.23(+5.96%) |
May 03, 2022 | 35.87 | 37.55 | 35.47 | 37.43 | 2,406,938 | +2.03(+5.73%) |
May 02, 2022 | 35.08 | 35.86 | 34.75 | 35.40 | 1,597,345 | +0.19(+0.55%) |
Apr 29, 2022 | 35.79 | 36.78 | 35.14 | 35.20 | 1,852,393 | -0.59(-1.65%) |
Apr 28, 2022 | 34.77 | 36.20 | 34.01 | 35.79 | 1,829,036 | +0.71(+2.04%) |
Apr 27, 2022 | 34.51 | 36.32 | 33.80 | 35.08 | 3,574,160 | -0.16(-0.47%) |
Apr 26, 2022 | 36.23 | 36.75 | 35.06 | 35.24 | 2,917,299 | -1.76(-4.75%) |
Apr 25, 2022 | 36.32 | 37.04 | 35.05 | 37.00 | 2,332,539 | +0.43(+1.19%) |
Apr 22, 2022 | 37.55 | 37.79 | 36.34 | 36.57 | 1,876,880 | -1.27(-3.37%) |
Apr 21, 2022 | 40.36 | 40.81 | 37.76 | 37.84 | 1,683,661 | -1.99(-5.00%) |
Apr 20, 2022 | 39.41 | 40.36 | 39.30 | 39.83 | 2,173,601 | +0.52(+1.33%) |
Apr 19, 2022 | 37.44 | 39.44 | 37.44 | 39.31 | 2,046,144 | +2.19(+5.91%) |
Apr 18, 2022 | 36.82 | 37.29 | 36.60 | 37.12 | 998,953 | +0.22(+0.60%) |
Apr 14, 2022 | 36.75 | 37.39 | 36.67 | 36.90 | 1,072,353 | +0.00(+0.00%) |
Apr 13, 2022 | 36.25 | 37.12 | 36.25 | 36.90 | 898,108 | +0.43(+1.19%) |
Apr 12, 2022 | 37.12 | 37.77 | 36.15 | 36.46 | 1,081,110 | -0.45(-1.23%) |
Apr 11, 2022 | 36.48 | 37.80 | 36.34 | 36.91 | 1,488,864 | +0.31(+0.84%) |
Apr 08, 2022 | 35.54 | 37.18 | 35.54 | 36.61 | 1,634,332 | +0.88(+2.46%) |
Apr 07, 2022 | 34.97 | 36.03 | 34.55 | 35.73 | 2,051,846 | +0.53(+1.51%) |
Apr 06, 2022 | 35.11 | 35.54 | 34.72 | 35.20 | 2,148,281 | -0.37(-1.03%) |
Apr 05, 2022 | 36.87 | 37.41 | 35.50 | 35.56 | 2,725,109 | -1.91(-5.10%) |
Apr 04, 2022 | 37.37 | 37.59 | 36.76 | 37.47 | 1,167,449 | +0.04(+0.10%) |