Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.27 | 28.56 | 27.91 | 28.38 | 17,144,590 | -0.06(-0.21%) |
Jun 29, 2022 | 28.61 | 28.61 | 28.03 | 28.44 | 17,801,656 | -0.02(-0.07%) |
Jun 28, 2022 | 29.13 | 29.44 | 28.40 | 28.46 | 13,436,858 | -0.18(-0.61%) |
Jun 27, 2022 | 28.90 | 28.94 | 28.38 | 28.64 | 16,998,388 | -0.24(-0.85%) |
Jun 24, 2022 | 28.16 | 28.99 | 28.15 | 28.88 | 24,840,390 | +0.84(+3.00%) |
Jun 23, 2022 | 28.37 | 28.38 | 27.78 | 28.04 | 18,877,454 | -0.12(-0.42%) |
Jun 22, 2022 | 28.07 | 28.48 | 27.84 | 28.16 | 17,533,562 | -0.16(-0.55%) |
Jun 21, 2022 | 28.61 | 28.71 | 28.29 | 28.31 | 17,417,654 | +0.06(+0.21%) |
Jun 17, 2022 | 28.24 | 28.48 | 28.00 | 28.26 | 29,501,746 | -0.12(-0.41%) |
Jun 16, 2022 | 28.26 | 28.70 | 28.09 | 28.37 | 16,917,694 | -0.36(-1.26%) |
Jun 15, 2022 | 28.99 | 29.27 | 28.30 | 28.73 | 15,777,818 | +0.08(+0.27%) |
Jun 14, 2022 | 29.13 | 29.45 | 28.43 | 28.66 | 15,246,624 | -0.12(-0.41%) |
Jun 13, 2022 | 29.15 | 29.31 | 28.67 | 28.77 | 19,141,386 | -0.82(-2.77%) |
Jun 10, 2022 | 30.03 | 30.12 | 29.42 | 29.59 | 13,529,955 | -0.85(-2.79%) |
Jun 09, 2022 | 30.91 | 31.22 | 30.43 | 30.44 | 11,393,807 | -0.62(-2.01%) |
Jun 08, 2022 | 31.52 | 31.66 | 30.93 | 31.07 | 15,168,182 | -0.73(-2.30%) |
Jun 07, 2022 | 30.91 | 31.87 | 30.67 | 31.80 | 11,552,181 | +0.41(+1.31%) |
Jun 06, 2022 | 31.53 | 31.59 | 31.12 | 31.39 | 13,010,045 | +0.03(+0.09%) |
Jun 03, 2022 | 31.64 | 31.74 | 31.31 | 31.36 | 17,462,686 | -0.47(-1.47%) |
Jun 02, 2022 | 31.31 | 31.87 | 31.04 | 31.83 | 14,168,452 | +0.58(+1.84%) |
Jun 01, 2022 | 31.24 | 31.48 | 31.05 | 31.25 | 15,607,514 | +0.21(+0.66%) |
May 31, 2022 | 31.27 | 31.29 | 30.80 | 31.05 | 32,560,948 | -0.25(-0.81%) |
May 27, 2022 | 31.09 | 31.40 | 30.93 | 31.30 | 12,795,353 | +0.56(+1.81%) |
May 26, 2022 | 30.55 | 31.20 | 30.23 | 30.75 | 20,297,332 | +0.42(+1.38%) |
May 25, 2022 | 30.08 | 30.43 | 29.93 | 30.33 | 22,867,422 | +0.23(+0.78%) |
May 24, 2022 | 30.16 | 30.28 | 29.77 | 30.09 | 19,154,628 | -0.31(-1.02%) |
May 23, 2022 | 30.33 | 30.53 | 30.02 | 30.41 | 17,799,802 | +0.28(+0.94%) |
May 20, 2022 | 30.29 | 30.45 | 29.50 | 30.12 | 22,402,150 | +0.00(+0.00%) |
May 19, 2022 | 30.59 | 30.94 | 29.81 | 30.12 | 34,396,824 | -1.34(-4.27%) |
May 18, 2022 | 32.80 | 32.89 | 31.36 | 31.47 | 20,997,622 | -1.40(-4.27%) |
May 17, 2022 | 32.80 | 33.10 | 32.46 | 32.87 | 26,998,710 | +0.49(+1.50%) |
May 16, 2022 | 32.30 | 32.74 | 32.12 | 32.38 | 18,332,938 | -0.17(-0.51%) |
May 13, 2022 | 32.25 | 32.98 | 32.21 | 32.55 | 11,616,020 | +0.42(+1.30%) |
May 12, 2022 | 32.18 | 32.50 | 31.51 | 32.13 | 20,773,450 | -0.17(-0.51%) |
May 11, 2022 | 31.86 | 32.88 | 31.86 | 32.29 | 17,395,584 | +0.38(+1.19%) |
May 10, 2022 | 33.12 | 33.17 | 31.71 | 31.92 | 25,352,928 | -0.82(-2.50%) |
May 09, 2022 | 33.57 | 33.64 | 32.60 | 32.73 | 18,084,658 | -1.13(-3.34%) |
May 06, 2022 | 33.82 | 34.11 | 32.80 | 33.86 | 23,794,574 | +0.13(+0.38%) |
May 05, 2022 | 34.16 | 34.38 | 33.41 | 33.74 | 14,386,473 | -0.83(-2.39%) |
May 04, 2022 | 33.67 | 34.61 | 33.49 | 34.56 | 14,793,545 | +0.94(+2.81%) |
May 03, 2022 | 33.44 | 33.91 | 33.20 | 33.62 | 12,455,783 | +0.23(+0.70%) |
May 02, 2022 | 33.53 | 33.72 | 32.76 | 33.39 | 14,040,846 | -0.05(-0.15%) |
Apr 29, 2022 | 34.13 | 34.29 | 33.28 | 33.43 | 16,526,368 | -0.85(-2.47%) |
Apr 28, 2022 | 33.61 | 34.43 | 33.50 | 34.28 | 13,207,833 | +0.71(+2.12%) |
Apr 27, 2022 | 33.31 | 34.00 | 33.21 | 33.57 | 13,600,388 | +0.36(+1.08%) |
Apr 26, 2022 | 33.76 | 33.78 | 33.19 | 33.21 | 11,003,409 | -0.52(-1.53%) |
Apr 25, 2022 | 33.61 | 33.78 | 32.93 | 33.73 | 12,034,552 | +0.12(+0.35%) |
Apr 22, 2022 | 35.10 | 35.31 | 33.59 | 33.61 | 21,597,838 | -1.73(-4.90%) |
Apr 21, 2022 | 36.41 | 37.16 | 35.05 | 35.34 | 17,929,536 | +0.97(+2.83%) |
Apr 20, 2022 | 34.55 | 34.87 | 34.27 | 34.37 | 14,335,826 | +0.01(+0.03%) |
Apr 19, 2022 | 33.91 | 34.39 | 33.81 | 34.36 | 13,099,452 | +0.53(+1.55%) |
Apr 18, 2022 | 33.78 | 34.26 | 33.68 | 33.83 | 10,505,193 | -0.30(-0.88%) |
Apr 14, 2022 | 33.98 | 34.26 | 33.94 | 34.13 | 13,072,368 | +0.17(+0.49%) |
Apr 13, 2022 | 33.52 | 34.08 | 33.52 | 33.97 | 8,758,094 | +0.47(+1.39%) |
Apr 12, 2022 | 33.46 | 33.97 | 33.29 | 33.50 | 14,142,777 | +0.17(+0.50%) |
Apr 11, 2022 | 33.22 | 33.92 | 33.14 | 33.34 | 11,452,675 | -0.09(-0.26%) |
Apr 08, 2022 | 33.57 | 33.76 | 33.02 | 33.42 | 11,484,740 | -0.40(-1.18%) |
Apr 07, 2022 | 33.57 | 33.97 | 32.97 | 33.82 | 14,089,698 | +0.07(+0.20%) |
Apr 06, 2022 | 34.04 | 34.34 | 33.55 | 33.76 | 14,874,482 | -0.58(-1.70%) |
Apr 05, 2022 | 34.65 | 35.76 | 34.29 | 34.34 | 15,298,729 | -0.33(-0.95%) |
Apr 04, 2022 | 34.49 | 34.72 | 33.92 | 34.67 | 12,044,851 | +0.10(+0.28%) |