Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.71 | 28.89 | 28.37 | 28.88 | 3,386,092 | -0.64(-2.16%) |
Jun 29, 2022 | 29.77 | 29.77 | 29.44 | 29.51 | 2,816,361 | +0.34(+1.18%) |
Jun 28, 2022 | 29.48 | 29.67 | 29.13 | 29.17 | 2,848,943 | +0.07(+0.24%) |
Jun 27, 2022 | 29.21 | 29.37 | 29.05 | 29.10 | 2,677,505 | -0.10(-0.33%) |
Jun 24, 2022 | 28.89 | 29.21 | 28.87 | 29.20 | 3,161,928 | +0.61(+2.13%) |
Jun 23, 2022 | 28.89 | 28.91 | 28.26 | 28.59 | 4,545,518 | -0.27(-0.95%) |
Jun 22, 2022 | 28.73 | 29.11 | 28.70 | 28.86 | 4,302,115 | -0.42(-1.45%) |
Jun 21, 2022 | 29.43 | 29.43 | 29.09 | 29.28 | 5,686,918 | +1.91(+6.97%) |
Jun 17, 2022 | 27.75 | 27.89 | 27.19 | 27.37 | 4,249,141 | -0.58(-2.09%) |
Jun 16, 2022 | 27.83 | 28.08 | 27.60 | 27.96 | 4,214,718 | -0.47(-1.65%) |
Jun 15, 2022 | 28.51 | 28.60 | 28.01 | 28.43 | 6,909,912 | +0.90(+3.28%) |
Jun 14, 2022 | 27.67 | 27.76 | 27.31 | 27.52 | 4,415,284 | +0.42(+1.53%) |
Jun 13, 2022 | 27.07 | 27.31 | 26.87 | 27.11 | 4,394,131 | -0.12(-0.45%) |
Jun 10, 2022 | 27.52 | 27.55 | 27.11 | 27.23 | 4,106,829 | -0.86(-3.05%) |
Jun 09, 2022 | 28.50 | 28.53 | 28.08 | 28.09 | 3,360,409 | -0.64(-2.22%) |
Jun 08, 2022 | 28.95 | 29.01 | 28.62 | 28.73 | 2,782,404 | -0.85(-2.87%) |
Jun 07, 2022 | 29.32 | 29.60 | 29.28 | 29.58 | 2,312,163 | +0.07(+0.24%) |
Jun 06, 2022 | 29.78 | 29.88 | 29.42 | 29.50 | 2,830,318 | +0.36(+1.24%) |
Jun 03, 2022 | 29.28 | 29.38 | 29.11 | 29.14 | 1,575,688 | -0.35(-1.20%) |
Jun 02, 2022 | 29.29 | 29.50 | 29.12 | 29.50 | 2,485,396 | +0.20(+0.69%) |
Jun 01, 2022 | 29.66 | 29.67 | 29.11 | 29.29 | 3,519,281 | -0.28(-0.96%) |
May 31, 2022 | 29.50 | 29.80 | 29.49 | 29.58 | 3,176,028 | -0.20(-0.68%) |
May 27, 2022 | 29.75 | 29.84 | 29.53 | 29.78 | 3,354,973 | +0.60(+2.06%) |
May 26, 2022 | 29.08 | 29.31 | 29.08 | 29.18 | 2,468,858 | +0.17(+0.58%) |
May 25, 2022 | 28.95 | 29.24 | 28.74 | 29.01 | 3,675,493 | +0.09(+0.31%) |
May 24, 2022 | 28.79 | 29.03 | 28.56 | 28.92 | 5,383,057 | +1.17(+4.20%) |
May 23, 2022 | 27.61 | 27.99 | 27.59 | 27.75 | 3,672,215 | +0.57(+2.11%) |
May 20, 2022 | 27.51 | 27.51 | 26.76 | 27.18 | 2,935,129 | +0.20(+0.75%) |
May 19, 2022 | 26.73 | 27.11 | 26.71 | 26.98 | 4,454,864 | -0.04(-0.16%) |
May 18, 2022 | 27.17 | 27.43 | 26.95 | 27.02 | 3,812,041 | -0.74(-2.67%) |
May 17, 2022 | 27.69 | 27.86 | 27.56 | 27.76 | 2,885,208 | +0.56(+2.05%) |
May 16, 2022 | 27.03 | 27.38 | 26.88 | 27.21 | 2,597,699 | +0.06(+0.23%) |
May 13, 2022 | 26.81 | 27.20 | 26.75 | 27.14 | 3,860,521 | +1.03(+3.93%) |
May 12, 2022 | 26.23 | 26.42 | 25.78 | 26.12 | 4,451,092 | -0.65(-2.41%) |
May 11, 2022 | 27.21 | 27.54 | 26.74 | 26.76 | 4,281,183 | -0.42(-1.53%) |
May 10, 2022 | 27.37 | 27.41 | 26.74 | 27.18 | 3,973,222 | +0.28(+1.05%) |
May 09, 2022 | 27.12 | 27.17 | 26.79 | 26.90 | 3,176,269 | -0.72(-2.62%) |
May 06, 2022 | 27.55 | 27.68 | 27.31 | 27.62 | 3,953,347 | -0.17(-0.60%) |
May 05, 2022 | 28.06 | 28.20 | 27.60 | 27.79 | 4,673,543 | -1.33(-4.58%) |
May 04, 2022 | 28.67 | 29.18 | 28.43 | 29.12 | 3,767,860 | +0.68(+2.39%) |
May 03, 2022 | 28.28 | 28.59 | 28.12 | 28.44 | 4,237,284 | +1.14(+4.18%) |
May 02, 2022 | 27.41 | 27.52 | 26.95 | 27.30 | 3,698,885 | -0.11(-0.39%) |
Apr 29, 2022 | 27.25 | 28.56 | 27.23 | 27.41 | 8,032,435 | +0.01(+0.03%) |
Apr 28, 2022 | 27.15 | 27.51 | 26.88 | 27.40 | 4,337,851 | +0.49(+1.84%) |
Apr 27, 2022 | 26.98 | 27.08 | 26.75 | 26.91 | 4,856,055 | +0.53(+2.01%) |
Apr 26, 2022 | 27.08 | 27.14 | 26.38 | 26.38 | 5,071,368 | -2.25(-7.84%) |
Apr 25, 2022 | 28.59 | 28.67 | 28.08 | 28.62 | 5,929,917 | -0.94(-3.17%) |
Apr 22, 2022 | 29.95 | 29.97 | 29.54 | 29.56 | 3,715,266 | -0.95(-3.10%) |
Apr 21, 2022 | 30.93 | 30.99 | 30.43 | 30.50 | 3,035,100 | -0.41(-1.32%) |
Apr 20, 2022 | 31.01 | 31.15 | 30.81 | 30.91 | 2,709,348 | +0.54(+1.78%) |
Apr 19, 2022 | 30.15 | 30.39 | 30.13 | 30.37 | 2,204,924 | +0.42(+1.39%) |
Apr 18, 2022 | 29.92 | 30.15 | 29.88 | 29.96 | 2,068,008 | -0.04(-0.15%) |
Apr 14, 2022 | 30.03 | 30.17 | 29.92 | 30.00 | 2,164,941 | -0.02(-0.06%) |
Apr 13, 2022 | 29.91 | 30.03 | 29.78 | 30.02 | 2,741,254 | +0.40(+1.34%) |
Apr 12, 2022 | 29.97 | 30.15 | 29.54 | 29.62 | 3,160,603 | -0.98(-3.21%) |
Apr 11, 2022 | 30.72 | 30.87 | 30.53 | 30.60 | 2,304,575 | +0.08(+0.26%) |
Apr 08, 2022 | 30.27 | 30.60 | 30.26 | 30.52 | 2,614,059 | +0.14(+0.47%) |
Apr 07, 2022 | 30.33 | 30.45 | 30.01 | 30.38 | 3,148,051 | +0.13(+0.44%) |
Apr 06, 2022 | 30.04 | 30.42 | 29.94 | 30.25 | 3,030,419 | -0.11(-0.38%) |
Apr 05, 2022 | 30.44 | 30.65 | 30.29 | 30.36 | 2,663,874 | -0.12(-0.41%) |
Apr 04, 2022 | 30.34 | 30.65 | 30.24 | 30.49 | 3,278,860 | -0.13(-0.43%) |