Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.63 | 30.96 | 30.45 | 30.91 | 1,735,918 | -0.19(-0.62%) |
Jun 29, 2022 | 31.10 | 31.20 | 30.97 | 31.11 | 2,062,383 | -0.11(-0.37%) |
Jun 28, 2022 | 31.66 | 31.82 | 31.22 | 31.22 | 3,455,820 | -0.23(-0.73%) |
Jun 27, 2022 | 31.64 | 31.65 | 31.41 | 31.45 | 1,195,230 | -0.03(-0.09%) |
Jun 24, 2022 | 31.07 | 31.49 | 31.07 | 31.48 | 1,514,960 | +0.72(+2.33%) |
Jun 23, 2022 | 30.72 | 30.88 | 30.49 | 30.76 | 1,483,498 | +0.13(+0.44%) |
Jun 22, 2022 | 30.50 | 30.83 | 30.49 | 30.63 | 1,225,049 | -0.58(-1.87%) |
Jun 21, 2022 | 31.12 | 31.32 | 31.10 | 31.21 | 1,556,903 | +0.53(+1.72%) |
Jun 17, 2022 | 30.75 | 30.92 | 30.49 | 30.68 | 2,150,194 | +0.14(+0.47%) |
Jun 16, 2022 | 30.53 | 30.69 | 30.33 | 30.54 | 1,880,267 | -1.00(-3.16%) |
Jun 15, 2022 | 31.15 | 31.75 | 31.00 | 31.54 | 2,671,213 | +0.48(+1.54%) |
Jun 14, 2022 | 30.97 | 31.16 | 30.83 | 31.06 | 1,733,809 | +0.48(+1.56%) |
Jun 13, 2022 | 30.90 | 31.07 | 30.48 | 30.58 | 3,430,353 | -1.09(-3.44%) |
Jun 10, 2022 | 31.97 | 32.04 | 31.63 | 31.67 | 1,579,759 | -0.36(-1.14%) |
Jun 09, 2022 | 32.47 | 32.58 | 32.03 | 32.03 | 2,195,527 | -0.72(-2.20%) |
Jun 08, 2022 | 32.72 | 32.89 | 32.64 | 32.76 | 1,954,012 | +0.14(+0.44%) |
Jun 07, 2022 | 32.33 | 32.64 | 32.25 | 32.61 | 2,067,424 | +0.13(+0.41%) |
Jun 06, 2022 | 32.82 | 32.97 | 32.44 | 32.48 | 1,509,847 | +0.18(+0.56%) |
Jun 03, 2022 | 32.52 | 32.57 | 32.26 | 32.30 | 2,349,775 | -0.60(-1.82%) |
Jun 02, 2022 | 32.45 | 32.90 | 32.38 | 32.90 | 3,848,709 | +0.59(+1.82%) |
Jun 01, 2022 | 32.78 | 32.84 | 32.21 | 32.31 | 5,222,623 | -0.34(-1.05%) |
May 31, 2022 | 32.99 | 33.02 | 32.65 | 32.65 | 6,012,610 | +0.54(+1.68%) |
May 27, 2022 | 31.90 | 32.15 | 31.86 | 32.11 | 2,349,571 | +0.40(+1.26%) |
May 26, 2022 | 31.15 | 31.76 | 31.14 | 31.71 | 1,664,482 | +0.49(+1.58%) |
May 25, 2022 | 31.02 | 31.32 | 30.95 | 31.22 | 2,433,261 | +0.12(+0.40%) |
May 24, 2022 | 31.22 | 31.23 | 30.84 | 31.09 | 3,301,533 | -0.62(-1.95%) |
May 23, 2022 | 31.66 | 31.81 | 31.53 | 31.71 | 3,659,571 | +0.30(+0.97%) |
May 20, 2022 | 31.64 | 31.74 | 31.05 | 31.41 | 4,773,488 | +0.07(+0.21%) |
May 19, 2022 | 31.05 | 31.47 | 31.04 | 31.34 | 12,122,969 | +0.38(+1.23%) |
May 18, 2022 | 31.56 | 31.65 | 30.89 | 30.96 | 52,189,212 | -0.83(-2.60%) |
May 17, 2022 | 31.82 | 31.90 | 31.57 | 31.79 | 1,942,128 | +0.76(+2.45%) |
May 16, 2022 | 30.94 | 31.17 | 30.84 | 31.03 | 2,632,551 | -0.10(-0.34%) |
May 13, 2022 | 30.67 | 31.14 | 30.64 | 31.13 | 1,605,676 | +0.82(+2.69%) |
May 12, 2022 | 30.25 | 30.58 | 29.98 | 30.32 | 1,663,834 | -0.19(-0.62%) |
May 11, 2022 | 31.03 | 31.17 | 30.48 | 30.51 | 2,266,413 | -0.22(-0.71%) |
May 10, 2022 | 31.01 | 31.07 | 30.44 | 30.72 | 3,584,020 | +0.22(+0.72%) |
May 09, 2022 | 30.85 | 30.98 | 30.49 | 30.51 | 1,903,120 | -0.86(-2.75%) |
May 06, 2022 | 31.55 | 31.63 | 31.22 | 31.37 | 2,545,910 | -0.41(-1.28%) |
May 05, 2022 | 32.36 | 32.39 | 31.51 | 31.78 | 2,383,679 | -1.27(-3.85%) |
May 04, 2022 | 32.44 | 33.17 | 32.22 | 33.05 | 2,786,353 | +0.28(+0.87%) |
May 03, 2022 | 32.69 | 32.79 | 32.58 | 32.76 | 1,988,564 | +0.25(+0.76%) |
May 02, 2022 | 32.51 | 32.66 | 32.14 | 32.52 | 3,996,658 | -0.07(-0.20%) |
Apr 29, 2022 | 33.06 | 33.22 | 32.57 | 32.58 | 2,298,862 | +0.16(+0.50%) |
Apr 28, 2022 | 32.23 | 32.48 | 31.93 | 32.42 | 2,438,055 | +0.41(+1.28%) |
Apr 27, 2022 | 31.89 | 32.18 | 31.81 | 32.01 | 3,495,670 | +0.36(+1.14%) |
Apr 26, 2022 | 32.18 | 32.20 | 31.65 | 31.65 | 2,380,091 | -0.70(-2.17%) |
Apr 25, 2022 | 32.02 | 32.40 | 31.99 | 32.36 | 8,854,029 | -0.18(-0.55%) |
Apr 22, 2022 | 33.10 | 33.11 | 32.54 | 32.54 | 1,787,938 | -0.22(-0.67%) |
Apr 21, 2022 | 33.41 | 33.46 | 32.71 | 32.76 | 2,557,871 | -0.74(-2.21%) |
Apr 20, 2022 | 33.69 | 33.74 | 33.38 | 33.50 | 1,883,357 | -0.16(-0.48%) |
Apr 19, 2022 | 33.44 | 33.66 | 33.34 | 33.66 | 1,819,753 | -0.17(-0.50%) |
Apr 18, 2022 | 33.80 | 33.99 | 33.65 | 33.83 | 2,147,254 | -0.16(-0.47%) |
Apr 14, 2022 | 34.25 | 34.27 | 33.96 | 33.99 | 2,576,991 | -0.46(-1.32%) |
Apr 13, 2022 | 34.18 | 34.51 | 34.18 | 34.44 | 1,288,652 | +0.42(+1.23%) |
Apr 12, 2022 | 34.47 | 34.47 | 34.03 | 34.03 | 2,289,293 | -0.18(-0.53%) |
Apr 11, 2022 | 34.42 | 34.48 | 34.19 | 34.21 | 2,686,643 | -0.40(-1.15%) |
Apr 08, 2022 | 34.69 | 34.81 | 34.58 | 34.61 | 1,246,629 | -0.01(-0.03%) |
Apr 07, 2022 | 34.70 | 34.78 | 34.44 | 34.62 | 3,662,755 | -0.37(-1.06%) |
Apr 06, 2022 | 35.19 | 35.20 | 34.79 | 34.99 | 5,832,488 | -0.46(-1.29%) |
Apr 05, 2022 | 36.01 | 36.01 | 35.38 | 35.44 | 1,711,386 | -0.67(-1.87%) |
Apr 04, 2022 | 35.92 | 36.15 | 35.81 | 36.12 | 2,015,139 | +0.66(+1.87%) |