Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.79 | 32.96 | 32.62 | 32.96 | 19,853,916 | +0.72(+2.24%) |
Jun 29, 2022 | 32.35 | 32.35 | 32.18 | 32.24 | 6,951,928 | -0.20(-0.62%) |
Jun 28, 2022 | 32.69 | 32.78 | 32.40 | 32.44 | 12,526,862 | +0.05(+0.15%) |
Jun 27, 2022 | 32.53 | 32.56 | 32.36 | 32.39 | 7,934,179 | +0.10(+0.30%) |
Jun 24, 2022 | 32.09 | 32.30 | 32.08 | 32.30 | 11,605,174 | +0.53(+1.67%) |
Jun 23, 2022 | 31.71 | 31.87 | 31.63 | 31.77 | 8,501,597 | +0.64(+2.04%) |
Jun 22, 2022 | 31.06 | 31.26 | 31.05 | 31.13 | 7,117,963 | -0.50(-1.59%) |
Jun 21, 2022 | 31.54 | 31.75 | 31.51 | 31.63 | 12,500,531 | +0.21(+0.68%) |
Jun 17, 2022 | 31.35 | 31.43 | 31.13 | 31.42 | 12,395,047 | +0.58(+1.88%) |
Jun 16, 2022 | 30.73 | 30.95 | 30.51 | 30.84 | 6,403,525 | -0.60(-1.90%) |
Jun 15, 2022 | 31.07 | 31.52 | 30.96 | 31.44 | 11,102,182 | +1.05(+3.46%) |
Jun 14, 2022 | 30.29 | 30.47 | 30.26 | 30.39 | 5,381,262 | +0.65(+2.17%) |
Jun 13, 2022 | 30.05 | 30.13 | 29.74 | 29.74 | 5,543,801 | -0.67(-2.19%) |
Jun 10, 2022 | 30.49 | 30.53 | 30.34 | 30.41 | 6,411,083 | +0.35(+1.16%) |
Jun 09, 2022 | 30.29 | 30.38 | 30.06 | 30.06 | 7,374,418 | -0.57(-1.86%) |
Jun 08, 2022 | 30.67 | 30.80 | 30.62 | 30.63 | 6,954,783 | -0.09(-0.28%) |
Jun 07, 2022 | 30.50 | 30.81 | 30.40 | 30.71 | 20,021,062 | +0.35(+1.14%) |
Jun 06, 2022 | 30.56 | 30.64 | 30.29 | 30.37 | 14,641,977 | +0.38(+1.25%) |
Jun 03, 2022 | 30.30 | 30.30 | 29.98 | 29.99 | 3,095,889 | -0.23(-0.77%) |
Jun 02, 2022 | 29.87 | 30.25 | 29.79 | 30.22 | 12,457,922 | +0.73(+2.49%) |
Jun 01, 2022 | 29.83 | 29.84 | 29.40 | 29.49 | 3,221,211 | -0.28(-0.94%) |
May 31, 2022 | 29.79 | 29.86 | 29.72 | 29.77 | 6,724,288 | +0.68(+2.35%) |
May 27, 2022 | 29.10 | 29.11 | 28.97 | 29.08 | 2,315,252 | +0.17(+0.60%) |
May 26, 2022 | 28.73 | 28.97 | 28.71 | 28.91 | 2,480,556 | +0.10(+0.33%) |
May 25, 2022 | 28.80 | 28.90 | 28.69 | 28.81 | 2,436,944 | -0.04(-0.13%) |
May 24, 2022 | 28.89 | 28.94 | 28.74 | 28.85 | 4,202,702 | -0.72(-2.45%) |
May 23, 2022 | 29.56 | 29.66 | 29.48 | 29.58 | 2,781,679 | +0.05(+0.16%) |
May 20, 2022 | 29.63 | 29.68 | 29.33 | 29.53 | 5,025,908 | +0.46(+1.59%) |
May 19, 2022 | 28.81 | 29.10 | 28.81 | 29.07 | 6,472,018 | +0.78(+2.76%) |
May 18, 2022 | 28.62 | 28.70 | 28.25 | 28.28 | 2,845,881 | -0.59(-2.04%) |
May 17, 2022 | 28.96 | 28.98 | 28.71 | 28.87 | 3,207,022 | +0.54(+1.91%) |
May 16, 2022 | 28.32 | 28.39 | 28.22 | 28.33 | 2,874,748 | -0.25(-0.88%) |
May 13, 2022 | 28.28 | 28.61 | 28.27 | 28.58 | 3,486,174 | +0.41(+1.44%) |
May 12, 2022 | 28.10 | 28.38 | 27.96 | 28.18 | 7,617,463 | -0.09(-0.31%) |
May 11, 2022 | 28.45 | 28.67 | 28.26 | 28.26 | 5,844,036 | +0.27(+0.96%) |
May 10, 2022 | 28.01 | 28.12 | 27.79 | 27.99 | 4,888,440 | +0.49(+1.79%) |
May 09, 2022 | 27.67 | 27.91 | 27.48 | 27.50 | 9,484,914 | -0.64(-2.26%) |
May 06, 2022 | 28.18 | 28.33 | 27.91 | 28.14 | 7,593,755 | -0.36(-1.25%) |
May 05, 2022 | 28.96 | 29.02 | 28.29 | 28.50 | 9,140,313 | -0.87(-2.96%) |
May 04, 2022 | 28.92 | 29.36 | 28.81 | 29.36 | 5,007,506 | +0.14(+0.46%) |
May 03, 2022 | 29.16 | 29.24 | 29.01 | 29.23 | 3,768,427 | +0.36(+1.24%) |
May 02, 2022 | 28.71 | 28.87 | 28.60 | 28.87 | 5,513,765 | -0.05(-0.17%) |
Apr 29, 2022 | 29.03 | 29.19 | 28.91 | 28.92 | 6,147,137 | +0.55(+1.94%) |
Apr 28, 2022 | 28.44 | 28.47 | 28.12 | 28.37 | 8,250,848 | -0.17(-0.61%) |
Apr 27, 2022 | 28.36 | 28.67 | 28.36 | 28.54 | 9,666,690 | +1.07(+3.90%) |
Apr 26, 2022 | 27.71 | 27.71 | 27.44 | 27.47 | 5,582,623 | -0.43(-1.56%) |
Apr 25, 2022 | 27.75 | 27.95 | 27.62 | 27.91 | 15,389,589 | -1.64(-5.55%) |
Apr 22, 2022 | 29.63 | 29.76 | 29.50 | 29.55 | 5,320,669 | -0.09(-0.29%) |
Apr 21, 2022 | 29.90 | 29.92 | 29.52 | 29.63 | 9,487,263 | -0.82(-2.69%) |
Apr 20, 2022 | 30.62 | 30.62 | 30.37 | 30.45 | 5,762,112 | -0.59(-1.90%) |
Apr 19, 2022 | 31.06 | 31.09 | 30.91 | 31.04 | 3,980,113 | -0.45(-1.44%) |
Apr 18, 2022 | 31.46 | 31.53 | 31.41 | 31.50 | 7,717,531 | -0.10(-0.31%) |
Apr 14, 2022 | 31.69 | 31.69 | 31.55 | 31.59 | 2,137,607 | +0.02(+0.06%) |
Apr 13, 2022 | 31.30 | 31.58 | 31.30 | 31.57 | 2,903,406 | +0.07(+0.21%) |
Apr 12, 2022 | 31.57 | 31.69 | 31.47 | 31.51 | 6,833,175 | +0.57(+1.84%) |
Apr 11, 2022 | 31.09 | 31.17 | 30.93 | 30.94 | 3,869,320 | -1.01(-3.17%) |
Apr 08, 2022 | 31.97 | 32.06 | 31.91 | 31.95 | 3,313,019 | +0.09(+0.27%) |
Apr 07, 2022 | 31.85 | 31.93 | 31.77 | 31.86 | 3,685,615 | -0.29(-0.90%) |
Apr 06, 2022 | 32.28 | 32.28 | 32.02 | 32.15 | 2,857,275 | +0.04(+0.12%) |
Apr 05, 2022 | 32.52 | 32.57 | 32.10 | 32.11 | 6,445,379 | -0.49(-1.51%) |
Apr 04, 2022 | 32.46 | 32.62 | 32.42 | 32.61 | 2,904,721 | +0.10(+0.30%) |