Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.37 | 31.16 | 29.95 | 31.11 | 1,473,352 | +0.01(+0.03%) |
Jun 29, 2022 | 30.96 | 31.50 | 29.05 | 31.10 | 5,983,827 | -0.19(-0.61%) |
Jun 28, 2022 | 33.35 | 33.72 | 31.28 | 31.29 | 2,311,423 | -1.71(-5.18%) |
Jun 27, 2022 | 33.00 | 33.51 | 32.46 | 33.00 | 2,466,638 | -0.10(-0.30%) |
Jun 24, 2022 | 32.06 | 33.14 | 31.70 | 33.10 | 4,354,199 | +1.64(+5.21%) |
Jun 23, 2022 | 30.98 | 31.58 | 30.05 | 31.46 | 2,288,582 | +0.44(+1.42%) |
Jun 22, 2022 | 30.09 | 31.59 | 29.99 | 31.02 | 2,753,637 | +0.31(+1.01%) |
Jun 21, 2022 | 31.65 | 32.17 | 30.59 | 30.71 | 3,263,133 | -0.30(-0.97%) |
Jun 17, 2022 | 30.50 | 31.68 | 29.70 | 31.01 | 4,624,494 | +0.97(+3.23%) |
Jun 16, 2022 | 31.36 | 31.77 | 29.61 | 30.04 | 2,809,422 | -2.34(-7.23%) |
Jun 15, 2022 | 31.70 | 33.05 | 31.31 | 32.38 | 3,235,175 | +1.33(+4.28%) |
Jun 14, 2022 | 29.82 | 31.58 | 29.55 | 31.05 | 3,637,651 | +1.34(+4.51%) |
Jun 13, 2022 | 30.63 | 30.88 | 29.04 | 29.71 | 2,286,769 | -2.17(-6.81%) |
Jun 10, 2022 | 32.00 | 32.69 | 31.46 | 31.88 | 1,381,885 | -0.89(-2.72%) |
Jun 09, 2022 | 33.32 | 33.77 | 32.74 | 32.77 | 1,312,042 | -0.76(-2.27%) |
Jun 08, 2022 | 34.01 | 34.84 | 33.50 | 33.53 | 1,832,474 | -1.00(-2.90%) |
Jun 07, 2022 | 33.94 | 34.76 | 33.70 | 34.53 | 963,681 | +0.19(+0.55%) |
Jun 06, 2022 | 34.71 | 35.13 | 33.98 | 34.34 | 1,298,062 | +0.03(+0.09%) |
Jun 03, 2022 | 34.33 | 34.65 | 33.71 | 34.31 | 1,328,445 | -0.42(-1.21%) |
Jun 02, 2022 | 33.62 | 34.83 | 33.55 | 34.73 | 830,857 | +0.80(+2.36%) |
Jun 01, 2022 | 34.93 | 35.37 | 33.50 | 33.93 | 1,370,320 | -0.76(-2.19%) |
May 31, 2022 | 35.00 | 35.41 | 34.07 | 34.69 | 2,127,856 | -0.29(-0.83%) |
May 27, 2022 | 34.56 | 35.33 | 34.55 | 34.98 | 1,706,124 | +0.93(+2.73%) |
May 26, 2022 | 32.63 | 34.38 | 32.63 | 34.05 | 1,971,450 | +1.54(+4.74%) |
May 25, 2022 | 31.34 | 32.74 | 31.34 | 32.51 | 2,067,881 | +1.03(+3.27%) |
May 24, 2022 | 32.44 | 32.66 | 30.74 | 31.48 | 1,793,159 | -1.63(-4.92%) |
May 23, 2022 | 32.48 | 33.49 | 31.97 | 33.11 | 1,800,162 | +0.94(+2.92%) |
May 20, 2022 | 33.39 | 33.50 | 31.08 | 32.17 | 2,732,445 | -0.90(-2.72%) |
May 19, 2022 | 32.81 | 33.68 | 32.59 | 33.07 | 2,039,388 | +0.19(+0.58%) |
May 18, 2022 | 34.87 | 34.99 | 32.43 | 32.88 | 1,758,610 | -2.48(-7.01%) |
May 17, 2022 | 34.59 | 35.41 | 33.83 | 35.36 | 1,893,690 | +1.88(+5.62%) |
May 16, 2022 | 33.48 | 34.12 | 33.13 | 33.48 | 940,238 | -0.20(-0.59%) |
May 13, 2022 | 32.20 | 33.83 | 32.20 | 33.68 | 1,998,958 | +2.02(+6.38%) |
May 12, 2022 | 31.14 | 31.83 | 30.50 | 31.66 | 1,764,953 | +0.32(+1.02%) |
May 11, 2022 | 32.25 | 33.14 | 31.29 | 31.34 | 2,058,569 | -1.04(-3.21%) |
May 10, 2022 | 33.55 | 33.84 | 31.35 | 32.38 | 2,349,222 | -0.72(-2.18%) |
May 09, 2022 | 33.99 | 34.29 | 32.71 | 33.10 | 1,527,134 | -1.76(-5.05%) |
May 06, 2022 | 34.97 | 35.47 | 33.58 | 34.86 | 1,626,385 | -0.36(-1.02%) |
May 05, 2022 | 35.51 | 35.71 | 34.37 | 35.22 | 1,443,877 | -0.78(-2.17%) |
May 04, 2022 | 35.03 | 36.15 | 33.77 | 36.00 | 1,189,162 | +1.27(+3.66%) |
May 03, 2022 | 34.45 | 35.21 | 33.80 | 34.73 | 1,732,709 | +0.00(+0.00%) |
May 02, 2022 | 34.43 | 35.19 | 33.54 | 34.73 | 2,715,833 | -0.30(-0.86%) |
Apr 29, 2022 | 31.38 | 37.62 | 31.24 | 35.03 | 9,884,540 | +3.15(+9.88%) |
Apr 28, 2022 | 29.01 | 32.28 | 29.01 | 31.88 | 6,159,054 | +3.21(+11.20%) |
Apr 27, 2022 | 28.19 | 30.78 | 28.00 | 28.67 | 11,198,451 | -8.68(-23.24%) |
Apr 26, 2022 | 39.27 | 39.29 | 37.15 | 37.35 | 2,294,467 | -2.66(-6.65%) |
Apr 25, 2022 | 39.76 | 40.22 | 38.75 | 40.01 | 2,034,021 | -0.32(-0.79%) |
Apr 22, 2022 | 41.56 | 41.94 | 40.20 | 40.33 | 1,396,480 | -1.57(-3.75%) |
Apr 21, 2022 | 43.30 | 43.55 | 41.65 | 41.90 | 1,104,324 | -0.90(-2.10%) |
Apr 20, 2022 | 43.00 | 43.80 | 42.74 | 42.80 | 992,631 | +0.28(+0.66%) |
Apr 19, 2022 | 41.48 | 42.92 | 40.93 | 42.52 | 1,313,280 | +1.31(+3.18%) |
Apr 18, 2022 | 40.19 | 41.30 | 40.10 | 41.21 | 856,019 | +0.78(+1.93%) |
Apr 14, 2022 | 40.45 | 40.99 | 40.27 | 40.43 | 892,757 | +0.15(+0.37%) |
Apr 13, 2022 | 38.30 | 40.47 | 38.10 | 40.28 | 1,387,444 | +1.55(+4.00%) |
Apr 12, 2022 | 38.39 | 39.23 | 38.05 | 38.73 | 1,293,305 | +0.46(+1.20%) |
Apr 11, 2022 | 38.51 | 39.41 | 37.93 | 38.27 | 874,108 | -0.34(-0.88%) |
Apr 08, 2022 | 37.94 | 39.23 | 37.09 | 38.61 | 1,240,013 | +0.60(+1.58%) |
Apr 07, 2022 | 38.19 | 38.39 | 36.51 | 38.01 | 1,973,941 | +0.02(+0.05%) |
Apr 06, 2022 | 38.19 | 38.57 | 37.27 | 37.99 | 1,556,689 | -0.73(-1.89%) |
Apr 05, 2022 | 39.80 | 40.13 | 38.62 | 38.72 | 1,659,593 | -1.47(-3.66%) |
Apr 04, 2022 | 40.18 | 40.66 | 39.86 | 40.19 | 873,842 | -0.05(-0.12%) |