Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.42 | 26.62 | 26.01 | 26.36 | 2,045,571 | -0.38(-1.43%) |
Jun 29, 2022 | 27.17 | 27.42 | 26.18 | 26.74 | 2,750,895 | +0.04(+0.14%) |
Jun 28, 2022 | 26.78 | 27.29 | 26.52 | 26.71 | 2,823,165 | +0.05(+0.17%) |
Jun 27, 2022 | 26.95 | 27.17 | 26.52 | 26.66 | 2,737,591 | +0.11(+0.42%) |
Jun 24, 2022 | 25.77 | 26.79 | 25.57 | 26.55 | 7,693,332 | +1.07(+4.20%) |
Jun 23, 2022 | 26.08 | 26.25 | 25.22 | 25.48 | 3,351,047 | -0.69(-2.63%) |
Jun 22, 2022 | 25.90 | 26.57 | 25.59 | 26.17 | 3,502,880 | -0.74(-2.76%) |
Jun 21, 2022 | 27.04 | 27.38 | 26.73 | 26.91 | 3,164,492 | +0.60(+2.26%) |
Jun 17, 2022 | 26.39 | 26.67 | 25.69 | 26.31 | 6,015,712 | -0.08(-0.32%) |
Jun 16, 2022 | 27.08 | 27.31 | 26.05 | 26.40 | 4,916,984 | -1.52(-5.43%) |
Jun 15, 2022 | 28.46 | 28.88 | 27.56 | 27.91 | 2,999,348 | -0.32(-1.12%) |
Jun 14, 2022 | 27.70 | 28.78 | 27.66 | 28.23 | 4,066,295 | -0.52(-1.80%) |
Jun 13, 2022 | 30.37 | 30.37 | 28.60 | 28.75 | 3,491,130 | -2.34(-7.52%) |
Jun 10, 2022 | 32.07 | 32.29 | 31.05 | 31.08 | 3,624,580 | -1.73(-5.26%) |
Jun 09, 2022 | 32.89 | 33.24 | 32.65 | 32.81 | 1,920,053 | -0.27(-0.81%) |
Jun 08, 2022 | 33.25 | 33.44 | 32.90 | 33.08 | 1,475,613 | -0.33(-1.00%) |
Jun 07, 2022 | 33.14 | 33.60 | 32.28 | 33.41 | 2,391,982 | -0.03(-0.08%) |
Jun 06, 2022 | 33.73 | 34.21 | 33.30 | 33.44 | 2,733,527 | -0.08(-0.25%) |
Jun 03, 2022 | 33.43 | 33.72 | 33.04 | 33.52 | 1,775,734 | -0.28(-0.82%) |
Jun 02, 2022 | 33.24 | 33.82 | 32.86 | 33.80 | 3,371,037 | +0.78(+2.38%) |
Jun 01, 2022 | 33.49 | 33.72 | 32.75 | 33.01 | 2,587,723 | -0.46(-1.38%) |
May 31, 2022 | 33.77 | 33.97 | 33.11 | 33.48 | 3,317,445 | -0.30(-0.88%) |
May 27, 2022 | 33.70 | 34.03 | 33.48 | 33.77 | 1,893,601 | +0.38(+1.13%) |
May 26, 2022 | 32.89 | 33.61 | 32.89 | 33.39 | 1,442,099 | +0.76(+2.32%) |
May 25, 2022 | 32.32 | 32.96 | 32.08 | 32.64 | 1,254,082 | +0.19(+0.60%) |
May 24, 2022 | 32.67 | 32.68 | 31.71 | 32.44 | 1,022,717 | -0.29(-0.87%) |
May 23, 2022 | 33.00 | 33.27 | 32.46 | 32.73 | 1,853,081 | +0.18(+0.54%) |
May 20, 2022 | 33.04 | 33.14 | 31.80 | 32.55 | 1,886,190 | -0.05(-0.14%) |
May 19, 2022 | 32.52 | 33.18 | 32.27 | 32.60 | 3,419,104 | -0.25(-0.76%) |
May 18, 2022 | 33.52 | 33.88 | 32.68 | 32.85 | 2,395,499 | -0.88(-2.60%) |
May 17, 2022 | 33.52 | 34.29 | 33.31 | 33.73 | 2,751,773 | +0.91(+2.79%) |
May 16, 2022 | 32.32 | 33.08 | 32.06 | 32.81 | 2,035,313 | +0.60(+1.86%) |
May 13, 2022 | 31.56 | 32.90 | 31.56 | 32.21 | 2,473,635 | +0.60(+1.90%) |
May 12, 2022 | 31.10 | 31.73 | 30.60 | 31.61 | 2,921,263 | +0.22(+0.71%) |
May 11, 2022 | 31.04 | 32.30 | 31.04 | 31.39 | 2,273,573 | +0.27(+0.86%) |
May 10, 2022 | 31.31 | 31.68 | 30.68 | 31.12 | 2,550,316 | +0.15(+0.48%) |
May 09, 2022 | 31.07 | 31.53 | 30.86 | 30.97 | 2,172,382 | -0.59(-1.87%) |
May 06, 2022 | 31.79 | 32.03 | 30.96 | 31.56 | 2,475,740 | -0.40(-1.24%) |
May 05, 2022 | 32.45 | 32.78 | 31.64 | 31.96 | 1,884,628 | -0.89(-2.70%) |
May 04, 2022 | 31.88 | 33.01 | 31.72 | 32.85 | 2,460,356 | +1.04(+3.28%) |
May 03, 2022 | 31.08 | 32.24 | 31.08 | 31.80 | 2,455,504 | +0.82(+2.65%) |
May 02, 2022 | 31.32 | 32.23 | 30.37 | 30.98 | 3,831,263 | -0.30(-0.94%) |
Apr 29, 2022 | 31.73 | 32.49 | 31.24 | 31.28 | 2,721,431 | +0.17(+0.53%) |
Apr 28, 2022 | 32.78 | 33.32 | 30.35 | 31.11 | 4,200,143 | -0.74(-2.32%) |
Apr 27, 2022 | 30.98 | 32.04 | 30.93 | 31.85 | 2,744,248 | +1.11(+3.60%) |
Apr 26, 2022 | 31.64 | 31.68 | 30.66 | 30.74 | 2,138,550 | -0.83(-2.63%) |
Apr 25, 2022 | 31.20 | 31.70 | 30.43 | 31.57 | 2,206,407 | +0.02(+0.06%) |
Apr 22, 2022 | 32.20 | 32.41 | 31.46 | 31.56 | 1,654,483 | -0.89(-2.73%) |
Apr 21, 2022 | 33.08 | 33.10 | 32.23 | 32.44 | 1,835,345 | -0.27(-0.82%) |
Apr 20, 2022 | 32.68 | 33.02 | 32.60 | 32.71 | 1,268,569 | +0.13(+0.40%) |
Apr 19, 2022 | 32.02 | 32.77 | 31.92 | 32.58 | 2,001,558 | +0.42(+1.29%) |
Apr 18, 2022 | 31.44 | 32.28 | 31.44 | 32.16 | 1,538,983 | +0.73(+2.32%) |
Apr 14, 2022 | 32.40 | 32.73 | 31.40 | 31.44 | 2,439,113 | -0.95(-2.94%) |
Apr 13, 2022 | 31.91 | 32.43 | 31.74 | 32.39 | 1,364,282 | +0.58(+1.83%) |
Apr 12, 2022 | 32.15 | 32.62 | 31.75 | 31.80 | 1,690,140 | -0.06(-0.20%) |
Apr 11, 2022 | 31.27 | 32.38 | 31.27 | 31.87 | 1,390,924 | -0.04(-0.12%) |
Apr 08, 2022 | 31.95 | 32.27 | 31.51 | 31.91 | 2,276,054 | +0.21(+0.67%) |
Apr 07, 2022 | 32.51 | 32.51 | 30.80 | 31.69 | 4,091,297 | -0.35(-1.10%) |
Apr 06, 2022 | 33.19 | 33.23 | 31.92 | 32.04 | 3,342,483 | -1.18(-3.56%) |
Apr 05, 2022 | 33.87 | 34.22 | 33.21 | 33.23 | 4,423,003 | -0.73(-2.15%) |
Apr 04, 2022 | 34.87 | 35.00 | 33.92 | 33.96 | 3,662,033 | -0.78(-2.23%) |