Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.06 | 29.18 | 28.90 | 29.08 | 61,841 | -0.14(-0.48%) |
Jun 29, 2022 | 29.17 | 29.28 | 29.11 | 29.22 | 28,364 | -0.02(-0.07%) |
Jun 28, 2022 | 29.69 | 29.76 | 29.21 | 29.24 | 63,764 | -0.32(-1.08%) |
Jun 27, 2022 | 29.69 | 29.69 | 29.51 | 29.56 | 52,151 | -0.05(-0.17%) |
Jun 24, 2022 | 29.28 | 29.61 | 29.18 | 29.61 | 52,789 | +0.50(+1.72%) |
Jun 23, 2022 | 29.08 | 29.11 | 28.90 | 29.11 | 202,766 | +0.15(+0.52%) |
Jun 22, 2022 | 28.69 | 29.12 | 28.69 | 28.96 | 79,228 | +0.06(+0.21%) |
Jun 21, 2022 | 28.78 | 29.02 | 28.75 | 28.90 | 223,876 | +0.33(+1.16%) |
Jun 17, 2022 | 28.47 | 28.70 | 28.38 | 28.57 | 224,508 | +0.11(+0.39%) |
Jun 16, 2022 | 28.72 | 28.72 | 28.37 | 28.46 | 647,075 | -0.56(-1.93%) |
Jun 15, 2022 | 29.00 | 29.26 | 28.78 | 29.02 | 99,707 | +0.21(+0.73%) |
Jun 14, 2022 | 28.98 | 28.98 | 28.65 | 28.81 | 493,379 | -0.07(-0.24%) |
Jun 13, 2022 | 29.07 | 29.14 | 28.81 | 28.88 | 438,159 | -0.69(-2.33%) |
Jun 10, 2022 | 29.83 | 29.83 | 29.56 | 29.57 | 331,914 | -0.50(-1.66%) |
Jun 09, 2022 | 30.41 | 30.44 | 30.07 | 30.07 | 161,345 | -0.37(-1.22%) |
Jun 08, 2022 | 30.60 | 30.60 | 30.39 | 30.44 | 378,020 | -0.18(-0.59%) |
Jun 07, 2022 | 30.34 | 30.63 | 30.34 | 30.62 | 588,308 | +0.14(+0.46%) |
Jun 06, 2022 | 30.55 | 30.64 | 30.41 | 30.48 | 230,700 | +0.05(+0.16%) |
Jun 03, 2022 | 30.52 | 30.52 | 30.34 | 30.43 | 303,932 | -0.24(-0.78%) |
Jun 02, 2022 | 30.41 | 30.67 | 30.27 | 30.67 | 335,300 | +0.28(+0.92%) |
Jun 01, 2022 | 30.59 | 30.66 | 30.26 | 30.39 | 1,266,295 | -0.13(-0.43%) |
May 31, 2022 | 30.57 | 30.57 | 30.45 | 30.52 | 2,388,224 | -0.07(-0.23%) |
May 27, 2022 | 30.55 | 30.59 | 30.52 | 30.59 | 66,827 | +0.05(+0.16%) |
May 26, 2022 | 30.55 | 30.57 | 30.50 | 30.54 | 61,115 | -0.01(-0.02%) |
May 25, 2022 | 30.55 | 30.56 | 30.48 | 30.55 | 29,429 | +0.04(+0.14%) |
May 24, 2022 | 30.43 | 30.54 | 30.43 | 30.50 | 23,798 | -0.01(-0.04%) |
May 23, 2022 | 30.50 | 30.54 | 30.49 | 30.52 | 12,901 | +0.04(+0.13%) |
May 20, 2022 | 30.50 | 30.50 | 30.36 | 30.48 | 8,294 | -0.03(-0.09%) |
May 19, 2022 | 30.45 | 30.53 | 30.39 | 30.50 | 126,544 | +0.06(+0.19%) |
May 18, 2022 | 30.57 | 30.59 | 30.43 | 30.45 | 19,981 | -0.25(-0.83%) |
May 17, 2022 | 30.56 | 30.70 | 30.56 | 30.70 | 11,754 | +0.15(+0.50%) |
May 16, 2022 | 30.51 | 30.62 | 30.50 | 30.55 | 10,528 | -0.05(-0.17%) |
May 13, 2022 | 30.59 | 30.66 | 30.54 | 30.60 | 20,896 | +0.10(+0.33%) |
May 12, 2022 | 30.34 | 30.51 | 30.34 | 30.50 | 490,594 | +0.02(+0.06%) |
May 11, 2022 | 30.59 | 30.70 | 30.48 | 30.48 | 16,082 | -0.12(-0.38%) |
May 10, 2022 | 30.67 | 30.69 | 30.51 | 30.60 | 14,535 | +0.03(+0.11%) |
May 09, 2022 | 30.79 | 30.79 | 30.54 | 30.56 | 121,834 | -0.40(-1.28%) |
May 06, 2022 | 30.79 | 30.96 | 30.77 | 30.96 | 19,713 | -0.01(-0.03%) |
May 05, 2022 | 30.97 | 31.04 | 30.91 | 30.97 | 13,659 | -0.56(-1.79%) |
May 04, 2022 | 31.12 | 31.53 | 31.12 | 31.53 | 1,895 | +0.45(+1.44%) |
May 03, 2022 | 31.00 | 31.15 | 31.00 | 31.09 | 8,586 | +0.07(+0.24%) |
May 02, 2022 | 30.95 | 31.04 | 30.78 | 31.01 | 36,883 | +0.08(+0.26%) |
Apr 29, 2022 | 31.27 | 31.33 | 30.93 | 30.93 | 28,260 | -0.56(-1.77%) |
Apr 28, 2022 | 31.27 | 31.56 | 31.16 | 31.49 | 4,329 | +0.33(+1.06%) |
Apr 27, 2022 | 31.26 | 31.36 | 31.14 | 31.16 | 11,720 | -0.04(-0.12%) |
Apr 26, 2022 | 31.30 | 31.34 | 31.14 | 31.20 | 8,796 | -0.38(-1.20%) |
Apr 25, 2022 | 31.41 | 31.61 | 31.27 | 31.58 | 11,317 | +0.09(+0.28%) |
Apr 22, 2022 | 31.75 | 31.75 | 31.49 | 31.49 | 6,998 | -0.41(-1.29%) |
Apr 21, 2022 | 32.23 | 32.23 | 31.87 | 31.90 | 7,761 | -0.25(-0.77%) |
Apr 20, 2022 | 32.19 | 32.23 | 32.14 | 32.15 | 36,779 | +0.03(+0.08%) |
Apr 19, 2022 | 32.02 | 32.25 | 32.02 | 32.12 | 7,326 | +0.24(+0.74%) |
Apr 18, 2022 | 31.80 | 31.96 | 31.80 | 31.89 | 3,826 | -0.02(-0.06%) |
Apr 14, 2022 | 32.02 | 32.02 | 31.91 | 31.91 | 2,328 | -0.10(-0.32%) |
Apr 13, 2022 | 31.98 | 32.01 | 31.98 | 32.01 | 4,230 | +0.10(+0.31%) |
Apr 12, 2022 | 32.09 | 32.09 | 31.91 | 31.91 | 1,563 | -0.02(-0.07%) |
Apr 11, 2022 | 32.08 | 32.08 | 31.82 | 31.93 | 2,715 | -0.22(-0.68%) |
Apr 08, 2022 | 32.10 | 32.26 | 32.10 | 32.15 | 26,223 | -0.03(-0.08%) |
Apr 07, 2022 | 32.06 | 32.18 | 32.05 | 32.18 | 2,055 | +0.08(+0.24%) |
Apr 06, 2022 | 32.09 | 32.15 | 32.01 | 32.10 | 3,617 | -0.11(-0.34%) |
Apr 05, 2022 | 32.31 | 32.31 | 32.21 | 32.21 | 2,222 | -0.11(-0.34%) |
Apr 04, 2022 | 32.29 | 32.32 | 32.25 | 32.32 | 1,261 | +0.11(+0.34%) |