Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.84 | 28.94 | 28.84 | 28.84 | 9,682 | -0.15(-0.51%) |
Jun 29, 2022 | 28.98 | 28.99 | 28.98 | 28.99 | 184 | -0.09(-0.30%) |
Jun 28, 2022 | 29.10 | 29.17 | 29.08 | 29.08 | 842 | -0.12(-0.42%) |
Jun 27, 2022 | 29.15 | 29.22 | 29.15 | 29.20 | 4,861 | +0.17(+0.59%) |
Jun 24, 2022 | 29.07 | 29.07 | 29.03 | 29.03 | 1,431 | +0.13(+0.44%) |
Jun 23, 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 2,860 | -0.01(-0.05%) |
Jun 22, 2022 | 29.13 | 29.13 | 28.92 | 28.92 | 1,106 | +0.03(+0.12%) |
Jun 21, 2022 | 28.92 | 28.98 | 28.88 | 28.88 | 847 | +0.18(+0.63%) |
Jun 17, 2022 | 28.69 | 28.70 | 28.69 | 28.70 | 170 | -0.13(-0.44%) |
Jun 16, 2022 | 28.87 | 28.95 | 28.83 | 28.83 | 2,527 | -0.20(-0.69%) |
Jun 15, 2022 | 29.17 | 29.17 | 29.03 | 29.03 | 5,686 | -0.08(-0.28%) |
Jun 14, 2022 | 29.25 | 29.27 | 29.11 | 29.11 | 17,416 | -0.01(-0.03%) |
Jun 13, 2022 | 29.26 | 29.26 | 29.07 | 29.12 | 6,608 | -0.40(-1.36%) |
Jun 10, 2022 | 29.62 | 29.62 | 29.49 | 29.52 | 17,839 | -0.31(-1.05%) |
Jun 09, 2022 | 29.84 | 29.84 | 29.84 | 29.84 | 14 | -0.25(-0.84%) |
Jun 08, 2022 | 30.21 | 30.21 | 30.09 | 30.09 | 870 | -0.03(-0.11%) |
Jun 07, 2022 | 29.98 | 30.12 | 29.98 | 30.12 | 353 | +0.08(+0.26%) |
Jun 06, 2022 | 30.08 | 30.09 | 30.00 | 30.04 | 2,853 | -0.03(-0.11%) |
Jun 03, 2022 | 29.94 | 30.08 | 29.93 | 30.08 | 2,231 | +0.09(+0.29%) |
Jun 02, 2022 | 29.99 | 29.99 | 29.99 | 29.99 | 499 | +0.01(+0.02%) |
Jun 01, 2022 | 29.96 | 30.03 | 29.96 | 29.98 | 2,063 | -0.02(-0.06%) |
May 31, 2022 | 30.14 | 30.14 | 30.00 | 30.00 | 618 | -0.17(-0.56%) |
May 27, 2022 | 30.20 | 30.20 | 30.17 | 30.17 | 515 | +0.07(+0.24%) |
May 26, 2022 | 30.17 | 30.17 | 30.05 | 30.10 | 1,733 | +0.14(+0.45%) |
May 25, 2022 | 29.88 | 29.96 | 29.88 | 29.96 | 6,253 | +0.12(+0.41%) |
May 24, 2022 | 29.77 | 29.84 | 29.73 | 29.84 | 2,062 | +0.04(+0.13%) |
May 23, 2022 | 29.77 | 29.80 | 29.77 | 29.80 | 731 | +0.17(+0.59%) |
May 20, 2022 | 29.62 | 29.62 | 29.62 | 29.62 | 251 | -0.02(-0.07%) |
May 19, 2022 | 29.66 | 29.75 | 29.65 | 29.65 | 981 | -0.05(-0.17%) |
May 18, 2022 | 29.85 | 29.85 | 29.70 | 29.70 | 617 | -0.29(-0.96%) |
May 17, 2022 | 30.06 | 30.08 | 29.99 | 29.99 | 2,128 | +0.07(+0.24%) |
May 16, 2022 | 29.91 | 29.91 | 29.91 | 29.91 | 12 | +0.13(+0.45%) |
May 13, 2022 | 29.73 | 29.81 | 29.73 | 29.78 | 2,035 | +0.30(+1.02%) |
May 12, 2022 | 29.36 | 29.48 | 29.32 | 29.48 | 3,810 | -0.04(-0.15%) |
May 11, 2022 | 29.66 | 29.68 | 29.52 | 29.52 | 1,878 | +0.12(+0.40%) |
May 10, 2022 | 29.63 | 29.63 | 29.41 | 29.41 | 833 | -0.03(-0.10%) |
May 09, 2022 | 29.58 | 29.71 | 29.43 | 29.43 | 9,236 | -0.57(-1.91%) |
May 06, 2022 | 29.78 | 30.01 | 29.78 | 30.01 | 5,007 | +0.09(+0.31%) |
May 05, 2022 | 30.25 | 30.25 | 29.82 | 29.92 | 2,987 | -0.30(-1.01%) |
May 04, 2022 | 29.84 | 30.22 | 29.84 | 30.22 | 277 | +0.43(+1.44%) |
May 03, 2022 | 29.70 | 29.83 | 29.70 | 29.79 | 753 | +0.16(+0.53%) |
May 02, 2022 | 29.55 | 29.64 | 29.37 | 29.64 | 1,760 | -0.09(-0.29%) |
Apr 29, 2022 | 29.89 | 29.89 | 29.72 | 29.72 | 971 | -0.42(-1.40%) |
Apr 28, 2022 | 29.93 | 30.19 | 29.93 | 30.14 | 1,117 | +0.15(+0.49%) |
Apr 27, 2022 | 29.99 | 30.15 | 29.95 | 30.00 | 1,372 | +0.03(+0.10%) |
Apr 26, 2022 | 29.92 | 30.36 | 29.92 | 29.96 | 7,489 | +0.00(+0.00%) |
Apr 25, 2022 | 29.88 | 29.97 | 29.88 | 29.96 | 1,129 | -0.74(-2.40%) |
Apr 22, 2022 | 31.26 | 31.26 | 30.70 | 30.70 | 2,767 | -0.85(-2.70%) |
Apr 21, 2022 | 31.92 | 32.18 | 31.55 | 31.55 | 5,623 | -0.31(-0.96%) |
Apr 20, 2022 | 31.93 | 31.93 | 31.86 | 31.86 | 2,050 | +0.18(+0.56%) |
Apr 19, 2022 | 31.62 | 31.76 | 31.58 | 31.68 | 1,601 | +0.14(+0.43%) |
Apr 18, 2022 | 31.61 | 31.66 | 31.51 | 31.54 | 2,748 | -0.05(-0.17%) |
Apr 14, 2022 | 31.63 | 31.68 | 31.56 | 31.60 | 1,586 | +0.09(+0.28%) |
Apr 13, 2022 | 31.27 | 31.52 | 31.27 | 31.51 | 11,223 | +0.21(+0.68%) |
Apr 12, 2022 | 31.49 | 31.49 | 31.29 | 31.30 | 2,477 | -0.04(-0.13%) |
Apr 11, 2022 | 31.81 | 31.81 | 31.34 | 31.34 | 6,226 | -0.53(-1.65%) |
Apr 08, 2022 | 31.77 | 31.90 | 31.77 | 31.86 | 3,923 | +0.38(+1.20%) |
Apr 07, 2022 | 31.08 | 31.49 | 31.08 | 31.49 | 3,261 | +0.34(+1.08%) |
Apr 06, 2022 | 30.94 | 31.17 | 30.94 | 31.15 | 2,815 | +0.26(+0.85%) |
Apr 05, 2022 | 31.39 | 31.39 | 30.89 | 30.89 | 3,356 | -0.16(-0.51%) |
Apr 04, 2022 | 31.00 | 31.05 | 30.99 | 31.05 | 1,243 | -0.06(-0.18%) |