Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.07 | 29.65 | 28.91 | 29.33 | 2,944,431 | -0.26(-0.86%) |
Jun 29, 2022 | 30.26 | 30.55 | 29.33 | 29.59 | 3,072,466 | -0.49(-1.64%) |
Jun 28, 2022 | 30.12 | 30.70 | 29.67 | 30.08 | 2,610,941 | +0.45(+1.52%) |
Jun 27, 2022 | 29.47 | 29.96 | 29.29 | 29.63 | 2,758,315 | +0.45(+1.55%) |
Jun 24, 2022 | 28.81 | 29.39 | 28.58 | 29.18 | 4,178,692 | +0.78(+2.76%) |
Jun 23, 2022 | 29.27 | 29.27 | 27.80 | 28.40 | 4,636,210 | -0.55(-1.91%) |
Jun 22, 2022 | 29.25 | 29.44 | 28.84 | 28.95 | 4,480,074 | -1.34(-4.41%) |
Jun 21, 2022 | 29.76 | 30.55 | 29.58 | 30.29 | 5,491,364 | +1.32(+4.56%) |
Jun 17, 2022 | 29.73 | 30.08 | 28.54 | 28.97 | 5,495,346 | -0.77(-2.58%) |
Jun 16, 2022 | 30.63 | 30.65 | 29.66 | 29.73 | 5,373,613 | -1.35(-4.36%) |
Jun 15, 2022 | 31.93 | 32.14 | 30.88 | 31.09 | 6,687,598 | -0.52(-1.64%) |
Jun 14, 2022 | 32.71 | 33.12 | 31.42 | 31.61 | 8,992,650 | -0.64(-1.98%) |
Jun 13, 2022 | 33.37 | 33.42 | 32.19 | 32.25 | 7,688,733 | -1.97(-5.75%) |
Jun 10, 2022 | 34.87 | 34.94 | 33.88 | 34.21 | 3,888,882 | -1.03(-2.92%) |
Jun 09, 2022 | 35.08 | 35.36 | 34.82 | 35.24 | 2,958,090 | -0.02(-0.05%) |
Jun 08, 2022 | 35.91 | 35.91 | 35.01 | 35.26 | 2,570,689 | -0.65(-1.80%) |
Jun 07, 2022 | 35.11 | 35.92 | 35.06 | 35.91 | 2,760,914 | +0.70(+1.98%) |
Jun 06, 2022 | 35.25 | 35.30 | 34.99 | 35.21 | 2,809,108 | +0.15(+0.44%) |
Jun 03, 2022 | 34.91 | 35.18 | 34.80 | 35.06 | 2,494,203 | -0.07(-0.19%) |
Jun 02, 2022 | 34.81 | 35.28 | 34.56 | 35.12 | 2,061,442 | +0.14(+0.41%) |
Jun 01, 2022 | 34.49 | 35.08 | 34.09 | 34.98 | 4,855,580 | +0.66(+1.94%) |
May 31, 2022 | 34.73 | 34.83 | 34.07 | 34.32 | 5,657,194 | -0.03(-0.10%) |
May 27, 2022 | 33.87 | 34.56 | 33.53 | 34.35 | 1,904,837 | +0.59(+1.74%) |
May 26, 2022 | 33.77 | 34.12 | 33.67 | 33.76 | 2,876,573 | +0.21(+0.63%) |
May 25, 2022 | 32.77 | 33.66 | 32.66 | 33.55 | 4,319,928 | +0.91(+2.79%) |
May 24, 2022 | 32.65 | 32.71 | 32.02 | 32.64 | 2,538,395 | -0.13(-0.39%) |
May 23, 2022 | 32.61 | 32.92 | 32.40 | 32.77 | 2,135,822 | +0.41(+1.26%) |
May 20, 2022 | 32.37 | 32.57 | 31.78 | 32.36 | 2,353,108 | +0.21(+0.66%) |
May 19, 2022 | 32.07 | 32.50 | 31.74 | 32.14 | 2,797,216 | -0.22(-0.68%) |
May 18, 2022 | 33.28 | 33.34 | 32.02 | 32.37 | 2,993,663 | -0.73(-2.21%) |
May 17, 2022 | 33.04 | 33.31 | 32.77 | 33.10 | 2,556,043 | +0.52(+1.59%) |
May 16, 2022 | 32.25 | 32.83 | 32.20 | 32.58 | 3,353,933 | +0.49(+1.54%) |
May 13, 2022 | 31.39 | 32.19 | 31.39 | 32.08 | 3,776,553 | +1.23(+4.00%) |
May 12, 2022 | 30.81 | 31.33 | 30.39 | 30.85 | 7,606,013 | -0.02(-0.06%) |
May 11, 2022 | 31.83 | 32.54 | 30.82 | 30.87 | 10,301,613 | -0.48(-1.52%) |
May 10, 2022 | 31.88 | 32.12 | 30.69 | 31.34 | 5,109,395 | -0.18(-0.56%) |
May 09, 2022 | 32.95 | 32.95 | 31.44 | 31.52 | 5,329,004 | -1.81(-5.43%) |
May 06, 2022 | 33.19 | 33.37 | 32.38 | 33.33 | 3,864,017 | +0.26(+0.78%) |
May 05, 2022 | 33.95 | 34.00 | 32.50 | 33.07 | 6,340,987 | -0.84(-2.49%) |
May 04, 2022 | 33.01 | 33.94 | 32.63 | 33.91 | 4,335,412 | +1.27(+3.89%) |
May 03, 2022 | 31.84 | 32.70 | 31.79 | 32.64 | 4,848,644 | +0.87(+2.73%) |
May 02, 2022 | 31.72 | 31.93 | 31.01 | 31.78 | 3,997,699 | +0.00(+0.00%) |
Apr 29, 2022 | 32.60 | 32.84 | 31.63 | 31.78 | 3,013,752 | -0.79(-2.43%) |
Apr 28, 2022 | 32.14 | 32.76 | 31.61 | 32.57 | 2,995,368 | +0.75(+2.36%) |
Apr 27, 2022 | 32.03 | 32.18 | 31.44 | 31.82 | 3,082,313 | +0.11(+0.34%) |
Apr 26, 2022 | 31.97 | 32.37 | 31.63 | 31.71 | 3,936,233 | -0.13(-0.42%) |
Apr 25, 2022 | 32.19 | 32.19 | 30.65 | 31.84 | 4,957,676 | -0.93(-2.83%) |
Apr 22, 2022 | 33.69 | 33.91 | 32.63 | 32.77 | 2,430,778 | -1.00(-2.97%) |
Apr 21, 2022 | 34.58 | 34.69 | 33.69 | 33.77 | 3,279,519 | -0.60(-1.75%) |
Apr 20, 2022 | 33.88 | 34.49 | 33.64 | 34.37 | 2,761,490 | +0.64(+1.91%) |
Apr 19, 2022 | 33.25 | 33.86 | 33.16 | 33.73 | 2,841,660 | +0.42(+1.25%) |
Apr 18, 2022 | 33.55 | 33.75 | 33.21 | 33.31 | 2,403,968 | -0.07(-0.20%) |
Apr 14, 2022 | 33.27 | 33.60 | 33.11 | 33.38 | 2,359,236 | -0.06(-0.17%) |
Apr 13, 2022 | 33.18 | 33.55 | 32.87 | 33.44 | 3,678,554 | +0.41(+1.24%) |
Apr 12, 2022 | 32.41 | 33.08 | 32.30 | 33.03 | 3,677,730 | +0.98(+3.05%) |
Apr 11, 2022 | 32.29 | 32.39 | 31.91 | 32.05 | 1,835,927 | -0.48(-1.49%) |
Apr 08, 2022 | 32.19 | 32.54 | 31.89 | 32.54 | 2,741,585 | +0.41(+1.27%) |
Apr 07, 2022 | 32.14 | 32.26 | 31.50 | 32.13 | 4,144,309 | +0.13(+0.39%) |
Apr 06, 2022 | 32.14 | 32.34 | 31.73 | 32.00 | 3,638,813 | -0.06(-0.18%) |
Apr 05, 2022 | 32.43 | 32.68 | 31.87 | 32.06 | 3,703,715 | -0.26(-0.80%) |
Apr 04, 2022 | 32.34 | 32.38 | 31.89 | 32.32 | 2,961,510 | +0.28(+0.89%) |