Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.41 | 24.17 | 22.88 | 23.15 | 13,423,921 | -0.83(-3.44%) |
Jun 29, 2022 | 25.30 | 25.46 | 23.75 | 23.97 | 8,841,960 | -0.88(-3.54%) |
Jun 28, 2022 | 24.62 | 24.98 | 24.25 | 24.85 | 11,447,202 | +0.59(+2.44%) |
Jun 27, 2022 | 23.86 | 24.51 | 23.49 | 24.26 | 13,586,984 | +0.61(+2.58%) |
Jun 24, 2022 | 23.32 | 24.30 | 23.24 | 23.65 | 26,646,090 | +0.40(+1.74%) |
Jun 23, 2022 | 24.28 | 24.46 | 22.77 | 23.24 | 16,580,883 | -1.01(-4.18%) |
Jun 22, 2022 | 23.47 | 24.77 | 23.43 | 24.26 | 20,116,690 | -0.48(-1.96%) |
Jun 21, 2022 | 24.34 | 24.95 | 23.97 | 24.74 | 19,733,146 | +0.92(+3.88%) |
Jun 17, 2022 | 25.55 | 25.62 | 23.71 | 23.82 | 49,052,772 | -1.88(-7.30%) |
Jun 16, 2022 | 26.95 | 27.07 | 25.52 | 25.69 | 20,801,436 | -1.83(-6.65%) |
Jun 15, 2022 | 28.05 | 28.48 | 27.00 | 27.52 | 16,351,637 | -0.39(-1.41%) |
Jun 14, 2022 | 29.80 | 29.87 | 27.60 | 27.92 | 17,607,176 | -1.30(-4.45%) |
Jun 13, 2022 | 30.03 | 30.11 | 28.59 | 29.22 | 12,012,073 | -1.57(-5.10%) |
Jun 10, 2022 | 30.92 | 31.53 | 30.41 | 30.79 | 8,423,217 | -0.58(-1.86%) |
Jun 09, 2022 | 31.84 | 31.95 | 31.11 | 31.37 | 12,525,106 | -0.74(-2.29%) |
Jun 08, 2022 | 32.53 | 32.80 | 31.75 | 32.11 | 8,677,547 | -0.30(-0.91%) |
Jun 07, 2022 | 32.02 | 32.43 | 31.56 | 32.41 | 11,256,135 | +0.14(+0.45%) |
Jun 06, 2022 | 32.08 | 32.36 | 31.77 | 32.26 | 8,871,000 | +0.69(+2.19%) |
Jun 03, 2022 | 31.37 | 31.64 | 31.04 | 31.57 | 6,481,480 | +0.18(+0.57%) |
Jun 02, 2022 | 31.46 | 31.89 | 31.05 | 31.39 | 8,448,048 | -0.19(-0.60%) |
Jun 01, 2022 | 31.29 | 32.37 | 30.67 | 31.58 | 12,488,805 | +0.77(+2.51%) |
May 31, 2022 | 32.36 | 32.71 | 30.63 | 30.81 | 24,643,210 | -1.07(-3.35%) |
May 27, 2022 | 30.74 | 31.89 | 30.69 | 31.88 | 9,375,173 | +0.78(+2.51%) |
May 26, 2022 | 30.82 | 32.11 | 30.71 | 31.10 | 12,489,188 | +0.64(+2.09%) |
May 25, 2022 | 29.56 | 30.61 | 29.56 | 30.46 | 14,084,356 | +1.20(+4.11%) |
May 24, 2022 | 28.67 | 29.53 | 28.49 | 29.26 | 10,263,487 | +0.21(+0.71%) |
May 23, 2022 | 27.89 | 29.08 | 27.84 | 29.05 | 10,356,326 | +1.51(+5.47%) |
May 20, 2022 | 27.62 | 28.08 | 27.13 | 27.54 | 10,095,335 | +0.24(+0.89%) |
May 19, 2022 | 27.05 | 27.82 | 27.00 | 27.30 | 8,819,408 | -0.24(-0.88%) |
May 18, 2022 | 28.12 | 28.15 | 27.08 | 27.54 | 9,535,650 | -0.32(-1.16%) |
May 17, 2022 | 28.05 | 28.75 | 27.58 | 27.87 | 10,593,771 | +0.44(+1.60%) |
May 16, 2022 | 26.83 | 27.76 | 26.81 | 27.43 | 8,835,970 | +0.70(+2.62%) |
May 13, 2022 | 26.63 | 27.24 | 26.47 | 26.73 | 8,493,535 | +0.64(+2.44%) |
May 12, 2022 | 25.86 | 26.26 | 25.29 | 26.09 | 9,698,009 | +0.08(+0.31%) |
May 11, 2022 | 26.51 | 27.30 | 25.97 | 26.01 | 12,566,220 | -0.04(-0.14%) |
May 10, 2022 | 26.62 | 26.80 | 25.41 | 26.04 | 11,595,532 | +0.26(+1.02%) |
May 09, 2022 | 27.81 | 27.94 | 25.50 | 25.78 | 12,126,043 | -2.84(-9.92%) |
May 06, 2022 | 28.88 | 28.93 | 27.81 | 28.62 | 12,041,494 | +0.60(+2.13%) |
May 05, 2022 | 29.00 | 29.02 | 27.20 | 28.02 | 9,773,799 | -0.79(-2.75%) |
May 04, 2022 | 28.47 | 28.83 | 27.20 | 28.81 | 13,492,486 | +0.98(+3.51%) |
May 03, 2022 | 26.81 | 27.92 | 26.16 | 27.84 | 16,697,918 | +2.41(+9.47%) |
May 02, 2022 | 25.01 | 25.52 | 24.76 | 25.43 | 11,282,008 | +0.11(+0.45%) |
Apr 29, 2022 | 25.80 | 26.10 | 25.21 | 25.31 | 8,202,648 | -0.32(-1.23%) |
Apr 28, 2022 | 25.45 | 25.84 | 24.67 | 25.63 | 8,214,494 | +0.26(+1.04%) |
Apr 27, 2022 | 25.21 | 25.74 | 24.56 | 25.37 | 7,803,538 | +0.26(+1.05%) |
Apr 26, 2022 | 25.58 | 26.33 | 25.08 | 25.10 | 9,791,199 | -0.10(-0.38%) |
Apr 25, 2022 | 24.69 | 25.34 | 23.66 | 25.20 | 15,428,000 | -0.26(-1.04%) |
Apr 22, 2022 | 26.01 | 26.35 | 25.13 | 25.46 | 11,512,709 | -0.89(-3.37%) |
Apr 21, 2022 | 27.46 | 27.59 | 26.20 | 26.35 | 8,632,583 | -0.84(-3.10%) |
Apr 20, 2022 | 26.94 | 27.27 | 26.55 | 27.20 | 6,451,182 | +0.40(+1.51%) |
Apr 19, 2022 | 26.90 | 27.11 | 26.21 | 26.79 | 11,432,049 | -0.26(-0.98%) |
Apr 18, 2022 | 26.38 | 27.62 | 26.15 | 27.05 | 11,123,207 | +1.19(+4.59%) |
Apr 14, 2022 | 25.67 | 26.05 | 25.27 | 25.87 | 12,677,694 | +0.25(+1.00%) |
Apr 13, 2022 | 25.50 | 25.72 | 24.94 | 25.61 | 7,171,970 | +0.67(+2.68%) |
Apr 12, 2022 | 25.37 | 25.74 | 24.91 | 24.94 | 8,072,405 | -0.10(-0.39%) |
Apr 11, 2022 | 25.16 | 25.42 | 24.81 | 25.04 | 9,077,241 | -0.24(-0.94%) |
Apr 08, 2022 | 23.90 | 25.36 | 23.85 | 25.28 | 11,597,312 | +1.72(+7.32%) |
Apr 07, 2022 | 23.70 | 23.81 | 23.06 | 23.55 | 10,843,607 | +0.26(+1.13%) |
Apr 06, 2022 | 23.63 | 23.92 | 23.02 | 23.29 | 11,133,101 | +0.10(+0.42%) |
Apr 05, 2022 | 23.48 | 23.93 | 23.18 | 23.19 | 9,399,510 | -0.18(-0.75%) |
Apr 04, 2022 | 24.08 | 24.18 | 23.05 | 23.37 | 11,863,615 | -0.46(-1.92%) |