Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.99 | 31.28 | 29.56 | 30.56 | 1,953,674 | +0.21(+0.70%) |
Jun 29, 2022 | 30.73 | 30.82 | 29.79 | 30.35 | 1,141,778 | -0.63(-2.03%) |
Jun 28, 2022 | 31.83 | 32.39 | 30.95 | 30.98 | 743,782 | -0.70(-2.22%) |
Jun 27, 2022 | 32.02 | 32.14 | 31.52 | 31.68 | 1,092,096 | +0.02(+0.06%) |
Jun 24, 2022 | 30.85 | 31.83 | 30.80 | 31.67 | 2,157,013 | +1.07(+3.50%) |
Jun 23, 2022 | 30.61 | 30.99 | 29.68 | 30.59 | 1,046,139 | +0.15(+0.51%) |
Jun 22, 2022 | 29.80 | 30.84 | 29.70 | 30.44 | 1,184,215 | +0.14(+0.45%) |
Jun 21, 2022 | 30.96 | 30.96 | 29.94 | 30.30 | 1,394,877 | +0.58(+1.95%) |
Jun 17, 2022 | 29.54 | 30.14 | 29.10 | 29.72 | 2,774,379 | +0.45(+1.55%) |
Jun 16, 2022 | 30.06 | 30.26 | 28.77 | 29.27 | 1,574,387 | -1.81(-5.84%) |
Jun 15, 2022 | 30.85 | 31.65 | 30.52 | 31.09 | 1,698,958 | +0.83(+2.74%) |
Jun 14, 2022 | 29.94 | 30.51 | 29.80 | 30.26 | 1,488,171 | +0.46(+1.56%) |
Jun 13, 2022 | 30.27 | 30.39 | 29.44 | 29.79 | 2,065,251 | -1.68(-5.34%) |
Jun 10, 2022 | 32.97 | 33.49 | 31.42 | 31.47 | 2,051,585 | -2.30(-6.80%) |
Jun 09, 2022 | 33.58 | 34.09 | 33.35 | 33.77 | 1,681,266 | -0.21(-0.63%) |
Jun 08, 2022 | 33.91 | 34.36 | 33.39 | 33.98 | 1,105,719 | +0.13(+0.37%) |
Jun 07, 2022 | 33.39 | 33.93 | 33.20 | 33.86 | 970,947 | -0.22(-0.65%) |
Jun 06, 2022 | 34.41 | 34.60 | 33.34 | 34.08 | 1,936,072 | +0.36(+1.06%) |
Jun 03, 2022 | 34.27 | 34.40 | 33.46 | 33.72 | 2,110,525 | -1.17(-3.35%) |
Jun 02, 2022 | 32.12 | 35.06 | 31.90 | 34.89 | 3,018,524 | +2.21(+6.76%) |
Jun 01, 2022 | 34.32 | 34.34 | 32.59 | 32.68 | 3,239,983 | -1.13(-3.35%) |
May 31, 2022 | 34.98 | 34.98 | 33.39 | 33.81 | 2,681,325 | -1.11(-3.19%) |
May 27, 2022 | 34.18 | 34.94 | 34.04 | 34.93 | 1,250,069 | +0.97(+2.86%) |
May 26, 2022 | 32.82 | 34.36 | 32.82 | 33.96 | 1,618,592 | +1.65(+5.12%) |
May 25, 2022 | 30.24 | 32.49 | 30.19 | 32.30 | 1,736,120 | +1.91(+6.29%) |
May 24, 2022 | 30.37 | 30.60 | 29.24 | 30.39 | 2,400,730 | -0.68(-2.20%) |
May 23, 2022 | 31.12 | 31.71 | 30.70 | 31.07 | 1,709,748 | -0.01(-0.03%) |
May 20, 2022 | 31.48 | 31.64 | 29.91 | 31.08 | 3,115,372 | -0.09(-0.28%) |
May 19, 2022 | 30.64 | 32.58 | 30.43 | 31.17 | 5,636,112 | -3.19(-9.29%) |
May 18, 2022 | 36.04 | 36.37 | 34.17 | 34.36 | 2,075,582 | -2.56(-6.93%) |
May 17, 2022 | 36.01 | 36.92 | 35.45 | 36.92 | 1,177,994 | +1.73(+4.92%) |
May 16, 2022 | 35.64 | 35.85 | 34.95 | 35.19 | 1,500,467 | -0.85(-2.35%) |
May 13, 2022 | 34.91 | 36.31 | 34.71 | 36.03 | 1,538,935 | +1.98(+5.81%) |
May 12, 2022 | 34.12 | 34.14 | 32.97 | 34.05 | 2,292,505 | -0.37(-1.06%) |
May 11, 2022 | 35.83 | 36.01 | 34.29 | 34.42 | 3,332,739 | -1.29(-3.61%) |
May 10, 2022 | 35.60 | 36.03 | 34.26 | 35.70 | 1,930,093 | +0.49(+1.39%) |
May 09, 2022 | 36.08 | 36.53 | 35.13 | 35.21 | 1,725,687 | -1.64(-4.46%) |
May 06, 2022 | 35.93 | 37.87 | 35.32 | 36.86 | 2,118,471 | +0.93(+2.59%) |
May 05, 2022 | 38.88 | 39.07 | 35.67 | 35.93 | 1,854,944 | -3.54(-8.96%) |
May 04, 2022 | 37.08 | 39.57 | 36.80 | 39.46 | 3,831,502 | +2.22(+5.96%) |
May 03, 2022 | 35.69 | 37.37 | 35.29 | 37.24 | 2,418,863 | +2.02(+5.73%) |
May 02, 2022 | 34.91 | 35.69 | 34.58 | 35.22 | 1,605,259 | +0.19(+0.55%) |
Apr 29, 2022 | 35.62 | 36.60 | 34.96 | 35.03 | 1,861,570 | -0.59(-1.65%) |
Apr 28, 2022 | 34.60 | 36.03 | 33.84 | 35.62 | 1,838,098 | +0.71(+2.04%) |
Apr 27, 2022 | 34.34 | 36.14 | 33.64 | 34.91 | 3,591,868 | -0.16(-0.47%) |
Apr 26, 2022 | 36.05 | 36.57 | 34.88 | 35.07 | 2,931,752 | -1.75(-4.75%) |
Apr 25, 2022 | 36.14 | 36.86 | 34.88 | 36.82 | 2,344,096 | +0.43(+1.19%) |
Apr 22, 2022 | 37.37 | 37.61 | 36.16 | 36.39 | 1,886,179 | -1.27(-3.37%) |
Apr 21, 2022 | 40.16 | 40.61 | 37.58 | 37.66 | 1,692,002 | -1.98(-5.00%) |
Apr 20, 2022 | 39.21 | 40.16 | 39.11 | 39.64 | 2,184,369 | +0.52(+1.33%) |
Apr 19, 2022 | 37.25 | 39.25 | 37.25 | 39.12 | 2,056,282 | +2.18(+5.91%) |
Apr 18, 2022 | 36.64 | 37.11 | 36.42 | 36.93 | 1,003,902 | +0.22(+0.60%) |
Apr 14, 2022 | 36.57 | 37.20 | 36.49 | 36.71 | 1,077,666 | +0.00(+0.00%) |
Apr 13, 2022 | 36.07 | 36.93 | 36.07 | 36.71 | 902,557 | +0.43(+1.19%) |
Apr 12, 2022 | 36.93 | 37.59 | 35.97 | 36.28 | 1,086,466 | -0.45(-1.23%) |
Apr 11, 2022 | 36.30 | 37.62 | 36.17 | 36.73 | 1,496,241 | +0.31(+0.84%) |
Apr 08, 2022 | 35.37 | 36.99 | 35.37 | 36.43 | 1,642,429 | +0.87(+2.46%) |
Apr 07, 2022 | 34.80 | 35.85 | 34.38 | 35.55 | 2,062,012 | +0.53(+1.51%) |
Apr 06, 2022 | 34.94 | 35.37 | 34.55 | 35.02 | 2,158,924 | -0.37(-1.03%) |
Apr 05, 2022 | 36.68 | 37.22 | 35.33 | 35.39 | 2,738,610 | -1.90(-5.10%) |
Apr 04, 2022 | 37.18 | 37.41 | 36.58 | 37.29 | 1,173,233 | +0.04(+0.10%) |