Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.21 | 29.54 | 28.26 | 29.20 | 1,972,689 | -0.73(-2.43%) |
Jun 29, 2022 | 30.38 | 30.47 | 29.36 | 29.93 | 1,768,024 | -0.46(-1.52%) |
Jun 28, 2022 | 31.35 | 31.73 | 30.35 | 30.39 | 1,835,134 | -0.76(-2.43%) |
Jun 27, 2022 | 31.50 | 31.76 | 31.07 | 31.15 | 1,503,960 | -0.31(-1.00%) |
Jun 24, 2022 | 30.96 | 31.68 | 30.68 | 31.46 | 4,814,272 | +1.12(+3.68%) |
Jun 23, 2022 | 29.78 | 30.62 | 29.67 | 30.35 | 2,063,834 | +0.57(+1.92%) |
Jun 22, 2022 | 29.27 | 29.96 | 29.18 | 29.78 | 2,650,668 | -0.21(-0.71%) |
Jun 21, 2022 | 30.78 | 31.10 | 29.86 | 29.99 | 3,119,312 | +0.14(+0.46%) |
Jun 17, 2022 | 29.39 | 30.18 | 29.24 | 29.85 | 5,818,898 | +0.66(+2.28%) |
Jun 16, 2022 | 30.49 | 30.69 | 28.80 | 29.18 | 3,499,966 | -2.55(-8.05%) |
Jun 15, 2022 | 31.16 | 32.28 | 31.02 | 31.74 | 5,127,621 | +1.13(+3.68%) |
Jun 14, 2022 | 30.98 | 31.18 | 30.25 | 30.61 | 2,082,534 | -0.20(-0.66%) |
Jun 13, 2022 | 32.05 | 32.11 | 30.54 | 30.82 | 2,928,302 | -2.35(-7.09%) |
Jun 10, 2022 | 33.98 | 34.25 | 32.81 | 33.17 | 1,829,082 | -1.67(-4.79%) |
Jun 09, 2022 | 35.39 | 35.63 | 34.83 | 34.84 | 2,983,329 | -0.75(-2.10%) |
Jun 08, 2022 | 36.49 | 36.49 | 35.47 | 35.59 | 2,167,843 | -0.85(-2.33%) |
Jun 07, 2022 | 36.44 | 36.85 | 36.01 | 36.43 | 3,180,713 | -0.33(-0.90%) |
Jun 06, 2022 | 37.15 | 37.57 | 36.59 | 36.77 | 1,941,222 | +0.12(+0.33%) |
Jun 03, 2022 | 35.96 | 36.87 | 35.76 | 36.65 | 1,880,228 | +0.07(+0.20%) |
Jun 02, 2022 | 35.41 | 36.58 | 35.33 | 36.57 | 1,229,304 | +1.09(+3.07%) |
Jun 01, 2022 | 35.87 | 36.78 | 34.81 | 35.48 | 1,787,435 | -0.06(-0.16%) |
May 31, 2022 | 36.53 | 36.55 | 35.12 | 35.54 | 4,088,650 | -0.99(-2.70%) |
May 27, 2022 | 35.92 | 36.54 | 35.83 | 36.53 | 1,524,034 | +0.94(+2.64%) |
May 26, 2022 | 34.27 | 35.71 | 34.11 | 35.59 | 2,772,594 | +1.91(+5.67%) |
May 25, 2022 | 32.75 | 33.86 | 32.67 | 33.68 | 2,250,838 | +0.63(+1.90%) |
May 24, 2022 | 33.48 | 33.50 | 32.11 | 33.05 | 2,270,103 | -0.78(-2.32%) |
May 23, 2022 | 34.16 | 34.34 | 33.30 | 33.83 | 3,734,559 | -0.06(-0.16%) |
May 20, 2022 | 33.24 | 33.90 | 32.52 | 33.89 | 3,054,443 | +1.39(+4.29%) |
May 19, 2022 | 33.13 | 33.84 | 32.37 | 32.50 | 3,856,296 | -0.94(-2.81%) |
May 18, 2022 | 34.96 | 35.51 | 33.23 | 33.44 | 3,735,301 | -2.00(-5.65%) |
May 17, 2022 | 35.61 | 36.26 | 34.71 | 35.44 | 2,674,250 | +0.79(+2.29%) |
May 16, 2022 | 34.82 | 35.28 | 34.13 | 34.65 | 1,882,061 | -0.10(-0.29%) |
May 13, 2022 | 33.56 | 35.28 | 33.49 | 34.75 | 3,062,867 | +1.96(+5.96%) |
May 12, 2022 | 32.09 | 33.45 | 31.93 | 32.79 | 5,319,173 | +0.11(+0.34%) |
May 11, 2022 | 33.23 | 34.15 | 32.61 | 32.68 | 2,601,552 | -0.95(-2.82%) |
May 10, 2022 | 33.53 | 34.17 | 32.65 | 33.63 | 2,645,038 | +0.87(+2.65%) |
May 09, 2022 | 33.92 | 34.48 | 32.57 | 32.76 | 3,747,719 | -1.70(-4.94%) |
May 06, 2022 | 34.84 | 35.06 | 33.72 | 34.47 | 4,360,776 | -0.64(-1.82%) |
May 05, 2022 | 36.50 | 36.72 | 34.68 | 35.11 | 2,678,224 | -1.97(-5.30%) |
May 04, 2022 | 34.99 | 37.20 | 34.99 | 37.07 | 3,998,683 | +1.76(+5.00%) |
May 03, 2022 | 33.83 | 35.75 | 33.76 | 35.31 | 11,064,253 | +1.43(+4.21%) |
May 02, 2022 | 33.08 | 34.60 | 32.96 | 33.88 | 3,695,130 | +0.70(+2.09%) |
Apr 29, 2022 | 34.75 | 35.70 | 33.09 | 33.19 | 4,362,380 | -2.00(-5.69%) |
Apr 28, 2022 | 35.04 | 35.51 | 33.65 | 35.19 | 3,415,346 | -0.08(-0.23%) |
Apr 27, 2022 | 35.01 | 35.69 | 34.38 | 35.27 | 2,350,078 | +0.32(+0.92%) |
Apr 26, 2022 | 36.59 | 36.74 | 34.74 | 34.95 | 3,430,775 | -2.22(-5.98%) |
Apr 25, 2022 | 36.38 | 37.27 | 35.97 | 37.17 | 1,994,395 | +0.75(+2.06%) |
Apr 22, 2022 | 38.17 | 38.17 | 36.29 | 36.42 | 2,560,069 | -1.49(-3.93%) |
Apr 21, 2022 | 41.81 | 42.06 | 37.72 | 37.91 | 3,547,985 | -3.15(-7.66%) |
Apr 20, 2022 | 40.40 | 41.37 | 40.14 | 41.06 | 2,518,996 | +0.87(+2.16%) |
Apr 19, 2022 | 38.61 | 40.36 | 38.41 | 40.19 | 1,640,771 | +1.72(+4.47%) |
Apr 18, 2022 | 38.89 | 39.21 | 38.17 | 38.47 | 958,813 | -0.59(-1.52%) |
Apr 14, 2022 | 40.23 | 40.56 | 39.05 | 39.07 | 1,250,334 | -1.23(-3.04%) |
Apr 13, 2022 | 39.49 | 40.38 | 39.15 | 40.29 | 1,136,165 | +1.26(+3.23%) |
Apr 12, 2022 | 39.79 | 40.51 | 38.64 | 39.03 | 2,385,608 | -0.36(-0.91%) |
Apr 11, 2022 | 40.27 | 40.53 | 39.32 | 39.39 | 2,589,366 | -1.09(-2.69%) |
Apr 08, 2022 | 40.46 | 40.96 | 40.19 | 40.47 | 1,908,925 | +0.14(+0.34%) |
Apr 07, 2022 | 41.24 | 41.24 | 39.53 | 40.34 | 3,212,411 | -0.77(-1.87%) |
Apr 06, 2022 | 42.10 | 42.47 | 40.61 | 41.10 | 1,872,925 | -1.73(-4.04%) |
Apr 05, 2022 | 44.93 | 45.03 | 42.70 | 42.83 | 1,935,903 | -2.21(-4.91%) |
Apr 04, 2022 | 45.19 | 45.80 | 44.76 | 45.05 | 2,694,987 | -0.15(-0.32%) |