Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.53 | 31.10 | 29.98 | 30.90 | 1,016,935 | -0.07(-0.23%) |
Jun 29, 2022 | 31.76 | 31.87 | 30.79 | 30.97 | 1,099,269 | -0.78(-2.45%) |
Jun 28, 2022 | 32.54 | 32.79 | 31.73 | 31.74 | 829,096 | -0.59(-1.82%) |
Jun 27, 2022 | 32.66 | 32.84 | 32.28 | 32.33 | 773,010 | -0.32(-0.98%) |
Jun 24, 2022 | 32.00 | 32.76 | 31.74 | 32.66 | 1,190,102 | +1.00(+3.16%) |
Jun 23, 2022 | 30.68 | 31.68 | 30.68 | 31.65 | 902,047 | +0.75(+2.43%) |
Jun 22, 2022 | 30.46 | 31.21 | 30.39 | 30.90 | 1,268,303 | -0.05(-0.17%) |
Jun 21, 2022 | 31.32 | 31.50 | 30.92 | 30.96 | 1,176,601 | +0.13(+0.41%) |
Jun 17, 2022 | 30.02 | 31.02 | 29.81 | 30.83 | 2,459,075 | +1.00(+3.35%) |
Jun 16, 2022 | 30.62 | 30.84 | 29.65 | 29.83 | 2,440,292 | -1.54(-4.90%) |
Jun 15, 2022 | 30.89 | 32.06 | 30.80 | 31.37 | 1,976,399 | +0.66(+2.15%) |
Jun 14, 2022 | 31.61 | 31.77 | 30.41 | 30.71 | 2,455,008 | -1.24(-3.89%) |
Jun 13, 2022 | 32.21 | 32.72 | 31.78 | 31.95 | 1,411,643 | -0.91(-2.77%) |
Jun 10, 2022 | 33.69 | 33.69 | 32.84 | 32.86 | 1,203,097 | -1.21(-3.55%) |
Jun 09, 2022 | 34.01 | 34.55 | 33.95 | 34.07 | 929,703 | -0.19(-0.54%) |
Jun 08, 2022 | 34.31 | 34.60 | 34.05 | 34.25 | 704,836 | -0.37(-1.07%) |
Jun 07, 2022 | 34.09 | 34.66 | 33.78 | 34.62 | 862,589 | +0.26(+0.74%) |
Jun 06, 2022 | 34.34 | 34.65 | 34.04 | 34.37 | 1,431,363 | +0.27(+0.80%) |
Jun 03, 2022 | 34.31 | 34.50 | 33.99 | 34.09 | 922,438 | -0.54(-1.55%) |
Jun 02, 2022 | 34.44 | 34.65 | 34.01 | 34.63 | 780,292 | +0.56(+1.63%) |
Jun 01, 2022 | 34.47 | 34.70 | 33.77 | 34.08 | 972,145 | -0.49(-1.43%) |
May 31, 2022 | 34.72 | 34.85 | 34.05 | 34.57 | 1,207,119 | -0.56(-1.61%) |
May 27, 2022 | 34.44 | 35.14 | 34.39 | 35.14 | 1,277,927 | +0.79(+2.29%) |
May 26, 2022 | 33.61 | 34.46 | 33.61 | 34.35 | 1,121,730 | +1.12(+3.37%) |
May 25, 2022 | 31.81 | 33.30 | 31.81 | 33.23 | 902,030 | +1.04(+3.24%) |
May 24, 2022 | 32.62 | 32.67 | 31.73 | 32.19 | 938,028 | -0.48(-1.46%) |
May 23, 2022 | 33.02 | 33.13 | 32.51 | 32.66 | 861,060 | +0.00(+0.00%) |
May 20, 2022 | 32.88 | 32.92 | 32.02 | 32.66 | 1,194,403 | +0.08(+0.24%) |
May 19, 2022 | 32.50 | 33.17 | 32.42 | 32.58 | 1,250,175 | -0.26(-0.81%) |
May 18, 2022 | 33.00 | 33.51 | 32.52 | 32.85 | 1,217,767 | -0.73(-2.18%) |
May 17, 2022 | 33.31 | 33.61 | 32.75 | 33.58 | 1,330,550 | +0.86(+2.62%) |
May 16, 2022 | 32.96 | 33.04 | 32.38 | 32.73 | 1,080,073 | -0.41(-1.23%) |
May 13, 2022 | 32.50 | 33.53 | 32.36 | 33.13 | 1,628,821 | +1.01(+3.16%) |
May 12, 2022 | 30.89 | 32.13 | 30.61 | 32.12 | 1,299,132 | +1.18(+3.82%) |
May 11, 2022 | 32.09 | 32.22 | 30.90 | 30.93 | 1,036,366 | -0.98(-3.07%) |
May 10, 2022 | 33.03 | 33.09 | 31.42 | 31.91 | 1,205,417 | -0.68(-2.09%) |
May 09, 2022 | 32.44 | 33.05 | 32.37 | 32.59 | 1,209,472 | -0.28(-0.86%) |
May 06, 2022 | 32.40 | 32.95 | 31.76 | 32.88 | 1,590,974 | +0.29(+0.89%) |
May 05, 2022 | 33.33 | 33.65 | 32.20 | 32.58 | 1,436,374 | -1.07(-3.17%) |
May 04, 2022 | 33.33 | 33.75 | 32.41 | 33.65 | 3,114,809 | -0.19(-0.55%) |
May 03, 2022 | 32.23 | 34.00 | 31.79 | 33.84 | 2,403,877 | +1.90(+5.94%) |
May 02, 2022 | 31.50 | 32.28 | 31.22 | 31.94 | 1,535,148 | +0.49(+1.57%) |
Apr 29, 2022 | 32.58 | 33.14 | 31.36 | 31.45 | 5,580,164 | -0.90(-2.78%) |
Apr 28, 2022 | 32.02 | 32.37 | 31.44 | 32.35 | 1,645,016 | +0.64(+2.03%) |
Apr 27, 2022 | 32.03 | 32.23 | 31.33 | 31.70 | 1,183,890 | -0.33(-1.02%) |
Apr 26, 2022 | 32.65 | 33.19 | 32.02 | 32.03 | 1,381,847 | -0.79(-2.39%) |
Apr 25, 2022 | 31.98 | 32.86 | 31.28 | 32.81 | 1,587,263 | +0.86(+2.71%) |
Apr 22, 2022 | 32.13 | 32.23 | 31.60 | 31.95 | 1,206,982 | -0.34(-1.07%) |
Apr 21, 2022 | 32.12 | 32.87 | 32.12 | 32.29 | 1,683,824 | -0.78(-2.35%) |
Apr 20, 2022 | 33.00 | 33.27 | 32.77 | 33.07 | 928,222 | +0.32(+0.97%) |
Apr 19, 2022 | 31.73 | 32.81 | 31.73 | 32.75 | 1,116,729 | +1.10(+3.49%) |
Apr 18, 2022 | 31.62 | 31.86 | 31.14 | 31.65 | 1,362,419 | -0.01(-0.03%) |
Apr 14, 2022 | 31.57 | 31.89 | 31.38 | 31.66 | 706,287 | +0.09(+0.28%) |
Apr 13, 2022 | 31.46 | 31.90 | 31.42 | 31.57 | 718,606 | +0.06(+0.20%) |
Apr 12, 2022 | 31.99 | 32.38 | 31.41 | 31.51 | 1,333,484 | -0.22(-0.70%) |
Apr 11, 2022 | 31.12 | 32.08 | 31.12 | 31.73 | 1,288,747 | +0.32(+1.01%) |
Apr 08, 2022 | 30.93 | 31.97 | 30.62 | 31.41 | 1,236,331 | +0.60(+1.95%) |
Apr 07, 2022 | 31.16 | 31.32 | 29.83 | 30.81 | 3,786,131 | -0.67(-2.13%) |
Apr 06, 2022 | 30.94 | 31.62 | 30.76 | 31.48 | 1,315,215 | +0.33(+1.05%) |
Apr 05, 2022 | 31.53 | 31.73 | 30.91 | 31.16 | 1,057,165 | -0.46(-1.45%) |
Apr 04, 2022 | 31.55 | 31.82 | 31.18 | 31.61 | 997,616 | +0.26(+0.82%) |