Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.65 | 30.24 | 29.49 | 29.92 | 2,887,066 | -0.26(-0.86%) |
Jun 29, 2022 | 30.86 | 31.16 | 29.91 | 30.18 | 3,012,607 | -0.50(-1.64%) |
Jun 28, 2022 | 30.72 | 31.31 | 30.26 | 30.68 | 2,560,073 | +0.46(+1.52%) |
Jun 27, 2022 | 30.06 | 30.55 | 29.87 | 30.22 | 2,704,576 | +0.46(+1.55%) |
Jun 24, 2022 | 29.38 | 29.98 | 29.14 | 29.76 | 4,097,281 | +0.80(+2.76%) |
Jun 23, 2022 | 29.85 | 29.86 | 28.35 | 28.96 | 4,545,886 | -0.56(-1.91%) |
Jun 22, 2022 | 29.83 | 30.03 | 29.42 | 29.53 | 4,392,791 | -1.36(-4.41%) |
Jun 21, 2022 | 30.35 | 31.16 | 30.17 | 30.89 | 5,384,379 | +1.35(+4.56%) |
Jun 17, 2022 | 30.32 | 30.68 | 29.11 | 29.54 | 5,388,284 | -0.78(-2.58%) |
Jun 16, 2022 | 31.24 | 31.25 | 30.25 | 30.32 | 5,268,922 | -1.38(-4.36%) |
Jun 15, 2022 | 32.57 | 32.78 | 31.50 | 31.71 | 6,557,307 | -0.53(-1.64%) |
Jun 14, 2022 | 33.36 | 33.78 | 32.04 | 32.24 | 8,817,451 | -0.65(-1.98%) |
Jun 13, 2022 | 34.03 | 34.09 | 32.83 | 32.89 | 7,538,938 | -2.01(-5.75%) |
Jun 10, 2022 | 35.56 | 35.63 | 34.55 | 34.89 | 3,813,117 | -1.05(-2.92%) |
Jun 09, 2022 | 35.78 | 36.06 | 35.51 | 35.94 | 2,900,459 | -0.02(-0.05%) |
Jun 08, 2022 | 36.62 | 36.62 | 35.70 | 35.96 | 2,520,606 | -0.66(-1.80%) |
Jun 07, 2022 | 35.80 | 36.63 | 35.75 | 36.62 | 2,707,125 | +0.71(+1.98%) |
Jun 06, 2022 | 35.95 | 36.00 | 35.68 | 35.91 | 2,754,380 | +0.16(+0.44%) |
Jun 03, 2022 | 35.60 | 35.87 | 35.49 | 35.75 | 2,445,610 | -0.07(-0.19%) |
Jun 02, 2022 | 35.50 | 35.98 | 35.25 | 35.82 | 2,021,280 | +0.15(+0.41%) |
Jun 01, 2022 | 35.18 | 35.78 | 34.76 | 35.67 | 4,760,981 | +0.68(+1.94%) |
May 31, 2022 | 35.42 | 35.53 | 34.75 | 35.00 | 5,546,978 | -0.03(-0.10%) |
May 27, 2022 | 34.55 | 35.25 | 34.20 | 35.03 | 1,867,726 | +0.60(+1.74%) |
May 26, 2022 | 34.44 | 34.80 | 34.34 | 34.43 | 2,820,531 | +0.22(+0.63%) |
May 25, 2022 | 33.42 | 34.33 | 33.31 | 34.22 | 4,235,765 | +0.93(+2.79%) |
May 24, 2022 | 33.30 | 33.36 | 32.66 | 33.29 | 2,488,941 | -0.13(-0.39%) |
May 23, 2022 | 33.26 | 33.58 | 33.04 | 33.42 | 2,094,211 | +0.42(+1.26%) |
May 20, 2022 | 33.02 | 33.22 | 32.41 | 33.00 | 2,307,264 | +0.22(+0.66%) |
May 19, 2022 | 32.70 | 33.15 | 32.37 | 32.78 | 2,742,720 | -0.23(-0.68%) |
May 18, 2022 | 33.94 | 34.01 | 32.65 | 33.01 | 2,935,339 | -0.75(-2.21%) |
May 17, 2022 | 33.69 | 33.97 | 33.42 | 33.76 | 2,506,245 | +0.53(+1.59%) |
May 16, 2022 | 32.89 | 33.48 | 32.84 | 33.23 | 3,288,591 | +0.50(+1.54%) |
May 13, 2022 | 32.01 | 32.83 | 32.01 | 32.72 | 3,702,977 | +1.26(+4.00%) |
May 12, 2022 | 31.42 | 31.96 | 30.99 | 31.46 | 7,457,830 | -0.02(-0.06%) |
May 11, 2022 | 32.47 | 33.18 | 31.43 | 31.48 | 10,100,914 | -0.49(-1.52%) |
May 10, 2022 | 32.51 | 32.76 | 31.30 | 31.97 | 5,009,852 | -0.18(-0.56%) |
May 09, 2022 | 33.61 | 33.61 | 32.07 | 32.14 | 5,225,182 | -1.85(-5.43%) |
May 06, 2022 | 33.85 | 34.03 | 33.02 | 33.99 | 3,788,737 | +0.26(+0.78%) |
May 05, 2022 | 34.63 | 34.67 | 33.15 | 33.73 | 6,217,450 | -0.86(-2.49%) |
May 04, 2022 | 33.67 | 34.61 | 33.28 | 34.59 | 4,250,948 | +1.29(+3.89%) |
May 03, 2022 | 32.48 | 33.35 | 32.42 | 33.29 | 4,754,181 | +0.89(+2.73%) |
May 02, 2022 | 32.35 | 32.56 | 31.62 | 32.41 | 3,919,815 | +0.00(+0.00%) |
Apr 29, 2022 | 33.25 | 33.49 | 32.25 | 32.41 | 2,955,037 | -0.81(-2.43%) |
Apr 28, 2022 | 32.77 | 33.41 | 32.24 | 33.22 | 2,937,011 | +0.77(+2.36%) |
Apr 27, 2022 | 32.66 | 32.82 | 32.07 | 32.45 | 3,022,262 | +0.11(+0.34%) |
Apr 26, 2022 | 32.60 | 33.01 | 32.25 | 32.34 | 3,859,546 | -0.14(-0.42%) |
Apr 25, 2022 | 32.83 | 32.83 | 31.26 | 32.48 | 4,861,089 | -0.94(-2.83%) |
Apr 22, 2022 | 34.36 | 34.59 | 33.28 | 33.42 | 2,383,421 | -1.02(-2.97%) |
Apr 21, 2022 | 35.27 | 35.38 | 34.36 | 34.44 | 3,215,626 | -0.61(-1.75%) |
Apr 20, 2022 | 34.55 | 35.17 | 34.31 | 35.06 | 2,707,689 | +0.66(+1.91%) |
Apr 19, 2022 | 33.91 | 34.54 | 33.82 | 34.40 | 2,786,298 | +0.43(+1.25%) |
Apr 18, 2022 | 34.22 | 34.42 | 33.87 | 33.97 | 2,357,133 | -0.07(-0.20%) |
Apr 14, 2022 | 33.93 | 34.27 | 33.77 | 34.04 | 2,313,273 | -0.06(-0.17%) |
Apr 13, 2022 | 33.84 | 34.21 | 33.52 | 34.10 | 3,606,887 | +0.42(+1.24%) |
Apr 12, 2022 | 33.05 | 33.74 | 32.94 | 33.68 | 3,606,079 | +1.00(+3.05%) |
Apr 11, 2022 | 32.94 | 33.03 | 32.54 | 32.69 | 1,800,159 | -0.49(-1.49%) |
Apr 08, 2022 | 32.83 | 33.18 | 32.53 | 33.18 | 2,688,172 | +0.42(+1.27%) |
Apr 07, 2022 | 32.77 | 32.90 | 32.12 | 32.77 | 4,063,569 | +0.13(+0.39%) |
Apr 06, 2022 | 32.77 | 32.99 | 32.36 | 32.64 | 3,567,921 | -0.06(-0.18%) |
Apr 05, 2022 | 33.07 | 33.33 | 32.50 | 32.70 | 3,631,557 | -0.26(-0.80%) |
Apr 04, 2022 | 32.99 | 33.02 | 32.53 | 32.96 | 2,903,813 | +0.29(+0.89%) |