Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.51 | 23.94 | 23.12 | 23.49 | 7,238,841 | -0.38(-1.60%) |
Jun 29, 2022 | 24.35 | 24.40 | 23.44 | 23.87 | 5,457,127 | -0.46(-1.88%) |
Jun 28, 2022 | 24.78 | 25.32 | 24.29 | 24.33 | 4,769,256 | -0.40(-1.62%) |
Jun 27, 2022 | 24.71 | 24.93 | 24.27 | 24.73 | 5,259,679 | +0.21(+0.85%) |
Jun 24, 2022 | 23.46 | 24.63 | 23.43 | 24.52 | 8,364,728 | +1.18(+5.06%) |
Jun 23, 2022 | 23.26 | 23.38 | 22.87 | 23.34 | 5,593,547 | +0.08(+0.33%) |
Jun 22, 2022 | 23.11 | 23.54 | 23.00 | 23.26 | 6,960,412 | -0.15(-0.65%) |
Jun 21, 2022 | 24.07 | 24.17 | 23.28 | 23.42 | 11,097,820 | +0.04(+0.16%) |
Jun 17, 2022 | 23.08 | 23.80 | 22.88 | 23.38 | 15,055,693 | +0.30(+1.28%) |
Jun 16, 2022 | 23.99 | 24.21 | 22.55 | 23.08 | 15,143,719 | -1.33(-5.46%) |
Jun 15, 2022 | 24.43 | 24.87 | 24.01 | 24.42 | 10,298,050 | +0.23(+0.94%) |
Jun 14, 2022 | 24.60 | 24.83 | 23.96 | 24.19 | 14,418,487 | -0.15(-0.63%) |
Jun 13, 2022 | 25.93 | 25.93 | 24.07 | 24.34 | 20,581,522 | -2.15(-8.12%) |
Jun 10, 2022 | 27.08 | 27.33 | 26.41 | 26.49 | 10,638,332 | -1.00(-3.64%) |
Jun 09, 2022 | 28.86 | 28.90 | 27.45 | 27.49 | 7,286,256 | -1.50(-5.17%) |
Jun 08, 2022 | 28.67 | 29.30 | 28.57 | 28.99 | 4,984,878 | +0.17(+0.59%) |
Jun 07, 2022 | 28.61 | 28.89 | 28.20 | 28.82 | 5,490,317 | +0.13(+0.46%) |
Jun 06, 2022 | 29.06 | 29.30 | 28.61 | 28.69 | 6,714,453 | -0.36(-1.23%) |
Jun 03, 2022 | 29.43 | 29.76 | 28.75 | 29.05 | 9,193,480 | -0.59(-2.00%) |
Jun 02, 2022 | 29.66 | 29.72 | 28.65 | 29.64 | 20,920,418 | -0.87(-2.84%) |
Jun 01, 2022 | 32.51 | 32.53 | 29.90 | 30.51 | 13,638,166 | -1.87(-5.77%) |
May 31, 2022 | 32.12 | 32.53 | 31.49 | 32.37 | 14,488,426 | +0.40(+1.24%) |
May 27, 2022 | 30.84 | 32.03 | 30.61 | 31.98 | 9,747,339 | +1.42(+4.66%) |
May 26, 2022 | 30.58 | 31.15 | 30.39 | 30.55 | 6,803,922 | +0.05(+0.15%) |
May 25, 2022 | 30.13 | 30.85 | 30.00 | 30.51 | 11,290,831 | +0.52(+1.73%) |
May 24, 2022 | 30.39 | 30.62 | 29.29 | 29.99 | 7,508,401 | -1.22(-3.90%) |
May 23, 2022 | 30.99 | 31.68 | 30.38 | 31.20 | 9,399,125 | +0.42(+1.38%) |
May 20, 2022 | 30.64 | 30.93 | 29.58 | 30.78 | 10,427,759 | +0.40(+1.30%) |
May 19, 2022 | 29.63 | 30.98 | 29.60 | 30.38 | 10,761,406 | +0.63(+2.12%) |
May 18, 2022 | 30.05 | 31.49 | 29.69 | 29.75 | 14,404,229 | -0.73(-2.38%) |
May 17, 2022 | 29.08 | 30.75 | 28.72 | 30.48 | 28,936,928 | +4.06(+15.35%) |
May 16, 2022 | 26.85 | 27.09 | 26.18 | 26.42 | 8,354,836 | -0.31(-1.16%) |
May 13, 2022 | 26.07 | 26.80 | 25.84 | 26.73 | 8,237,730 | +1.16(+4.54%) |
May 12, 2022 | 25.02 | 26.24 | 24.62 | 25.58 | 11,849,826 | +0.41(+1.61%) |
May 11, 2022 | 25.78 | 26.27 | 25.11 | 25.17 | 7,493,383 | -0.69(-2.66%) |
May 10, 2022 | 26.12 | 26.54 | 25.58 | 25.86 | 9,426,736 | -0.02(-0.07%) |
May 09, 2022 | 25.69 | 26.16 | 25.22 | 25.88 | 10,395,415 | -0.44(-1.68%) |
May 06, 2022 | 27.82 | 27.82 | 26.01 | 26.32 | 11,928,795 | -1.71(-6.09%) |
May 05, 2022 | 28.15 | 28.92 | 27.61 | 28.03 | 11,237,374 | -0.43(-1.52%) |
May 04, 2022 | 28.07 | 28.59 | 27.07 | 28.46 | 14,344,006 | +0.28(+1.00%) |
May 03, 2022 | 26.89 | 28.34 | 26.01 | 28.18 | 19,830,026 | -0.37(-1.29%) |
May 02, 2022 | 27.48 | 28.98 | 27.43 | 28.55 | 12,839,490 | +1.08(+3.95%) |
Apr 29, 2022 | 27.34 | 28.09 | 27.31 | 27.46 | 7,990,043 | +0.07(+0.24%) |
Apr 28, 2022 | 27.52 | 27.61 | 26.48 | 27.40 | 7,148,698 | +0.11(+0.41%) |
Apr 27, 2022 | 27.59 | 27.95 | 26.95 | 27.28 | 8,392,973 | -0.41(-1.50%) |
Apr 26, 2022 | 28.97 | 29.30 | 27.68 | 27.70 | 9,494,368 | -1.73(-5.87%) |
Apr 25, 2022 | 28.80 | 29.64 | 28.62 | 29.42 | 7,432,870 | +0.15(+0.52%) |
Apr 22, 2022 | 30.32 | 30.61 | 28.97 | 29.27 | 9,638,859 | -1.20(-3.93%) |
Apr 21, 2022 | 31.70 | 31.97 | 30.07 | 30.47 | 8,825,413 | -0.80(-2.56%) |
Apr 20, 2022 | 32.50 | 32.59 | 30.02 | 31.27 | 22,120,078 | -2.94(-8.60%) |
Apr 19, 2022 | 33.85 | 34.43 | 33.73 | 34.21 | 6,129,879 | +0.29(+0.86%) |
Apr 18, 2022 | 34.29 | 34.45 | 33.64 | 33.92 | 4,433,341 | -0.41(-1.21%) |
Apr 14, 2022 | 34.28 | 34.87 | 33.97 | 34.34 | 4,189,464 | +0.16(+0.47%) |
Apr 13, 2022 | 33.90 | 34.35 | 33.76 | 34.18 | 4,768,376 | +0.17(+0.50%) |
Apr 12, 2022 | 34.05 | 34.77 | 33.85 | 34.01 | 6,013,271 | +0.14(+0.42%) |
Apr 11, 2022 | 33.75 | 34.89 | 33.74 | 33.86 | 5,825,311 | -0.03(-0.08%) |
Apr 08, 2022 | 33.09 | 34.00 | 33.02 | 33.89 | 9,508,033 | +0.59(+1.78%) |
Apr 07, 2022 | 33.62 | 33.82 | 32.43 | 33.30 | 11,478,124 | -0.51(-1.51%) |
Apr 06, 2022 | 34.30 | 34.58 | 33.37 | 33.81 | 10,986,938 | -0.93(-2.69%) |
Apr 05, 2022 | 35.51 | 35.87 | 34.62 | 34.74 | 7,178,825 | -0.83(-2.33%) |
Apr 04, 2022 | 35.26 | 35.67 | 34.21 | 35.57 | 8,999,765 | +0.30(+0.86%) |