Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.34 | 30.46 | 30.34 | 30.34 | 17,724 | +0.20(+0.68%) |
Jun 29, 2022 | 29.90 | 30.15 | 29.90 | 30.13 | 30,863 | +0.29(+0.98%) |
Jun 28, 2022 | 29.74 | 29.87 | 29.70 | 29.84 | 19,066 | +0.04(+0.13%) |
Jun 27, 2022 | 29.87 | 29.87 | 29.75 | 29.80 | 5,894 | -0.16(-0.52%) |
Jun 24, 2022 | 30.10 | 30.15 | 29.94 | 29.96 | 38,182 | -0.19(-0.65%) |
Jun 23, 2022 | 30.14 | 30.34 | 30.09 | 30.15 | 134,792 | +0.14(+0.45%) |
Jun 22, 2022 | 29.95 | 30.03 | 29.90 | 30.02 | 19,234 | +0.49(+1.65%) |
Jun 21, 2022 | 29.53 | 29.63 | 29.49 | 29.53 | 25,791 | -0.28(-0.93%) |
Jun 17, 2022 | 29.77 | 29.88 | 29.59 | 29.81 | 21,443 | +0.07(+0.23%) |
Jun 16, 2022 | 29.19 | 29.74 | 29.17 | 29.74 | 94,246 | +0.16(+0.53%) |
Jun 15, 2022 | 29.42 | 29.58 | 29.25 | 29.58 | 74,497 | +0.41(+1.42%) |
Jun 14, 2022 | 29.48 | 29.50 | 29.12 | 29.17 | 202,551 | -0.25(-0.84%) |
Jun 13, 2022 | 29.66 | 29.67 | 29.25 | 29.42 | 30,742 | -0.61(-2.04%) |
Jun 10, 2022 | 30.14 | 30.14 | 29.93 | 30.03 | 42,687 | -0.20(-0.67%) |
Jun 09, 2022 | 30.27 | 30.29 | 30.18 | 30.23 | 7,574 | +0.02(+0.06%) |
Jun 08, 2022 | 30.30 | 30.37 | 30.21 | 30.21 | 8,339 | -0.16(-0.51%) |
Jun 07, 2022 | 30.31 | 30.47 | 30.31 | 30.37 | 27,542 | +0.18(+0.61%) |
Jun 06, 2022 | 30.41 | 30.41 | 30.19 | 30.19 | 7,768 | -0.33(-1.08%) |
Jun 03, 2022 | 30.41 | 30.52 | 30.41 | 30.52 | 36,532 | -0.05(-0.16%) |
Jun 02, 2022 | 30.60 | 30.61 | 30.49 | 30.56 | 28,237 | +0.01(+0.03%) |
Jun 01, 2022 | 30.73 | 30.78 | 30.50 | 30.55 | 9,653 | -0.14(-0.44%) |
May 31, 2022 | 30.75 | 30.75 | 30.60 | 30.69 | 41,700 | -0.32(-1.03%) |
May 27, 2022 | 31.07 | 31.13 | 31.01 | 31.01 | 17,029 | +0.04(+0.13%) |
May 26, 2022 | 31.02 | 31.02 | 30.84 | 30.97 | 21,267 | -0.10(-0.31%) |
May 25, 2022 | 31.11 | 31.11 | 30.95 | 31.07 | 231,508 | +0.07(+0.22%) |
May 24, 2022 | 31.04 | 31.08 | 30.97 | 31.00 | 17,091 | +0.37(+1.21%) |
May 23, 2022 | 30.80 | 30.85 | 30.62 | 30.63 | 23,691 | -0.29(-0.93%) |
May 20, 2022 | 30.71 | 30.97 | 30.70 | 30.92 | 59,072 | +0.21(+0.69%) |
May 19, 2022 | 30.95 | 30.95 | 30.68 | 30.71 | 22,626 | +0.10(+0.32%) |
May 18, 2022 | 30.30 | 30.64 | 30.29 | 30.61 | 18,706 | +0.33(+1.09%) |
May 17, 2022 | 30.32 | 30.38 | 30.25 | 30.28 | 51,911 | -0.27(-0.89%) |
May 16, 2022 | 30.54 | 30.66 | 30.52 | 30.55 | 17,557 | +0.08(+0.25%) |
May 13, 2022 | 30.61 | 30.61 | 30.46 | 30.47 | 98,624 | -0.23(-0.76%) |
May 12, 2022 | 30.78 | 30.89 | 30.71 | 30.71 | 24,930 | +0.03(+0.09%) |
May 11, 2022 | 30.25 | 30.69 | 30.23 | 30.68 | 25,335 | +0.27(+0.89%) |
May 10, 2022 | 30.45 | 30.55 | 30.37 | 30.41 | 43,039 | +0.17(+0.58%) |
May 09, 2022 | 29.99 | 30.24 | 29.92 | 30.23 | 65,082 | +0.21(+0.71%) |
May 06, 2022 | 30.10 | 30.22 | 30.00 | 30.02 | 36,328 | -0.25(-0.83%) |
May 05, 2022 | 30.40 | 30.44 | 30.09 | 30.27 | 55,863 | -0.47(-1.52%) |
May 04, 2022 | 30.61 | 30.78 | 30.51 | 30.74 | 207,790 | +0.13(+0.41%) |
May 03, 2022 | 30.78 | 30.81 | 30.60 | 30.61 | 1,175,773 | +0.08(+0.25%) |
May 02, 2022 | 30.56 | 30.59 | 30.52 | 30.53 | 30,230 | -0.28(-0.91%) |
Apr 29, 2022 | 30.77 | 31.04 | 30.77 | 30.81 | 18,394 | -0.23(-0.75%) |
Apr 28, 2022 | 30.98 | 31.05 | 30.93 | 31.05 | 172,574 | -0.02(-0.06%) |
Apr 27, 2022 | 31.27 | 31.27 | 31.06 | 31.07 | 41,590 | -0.23(-0.74%) |
Apr 26, 2022 | 31.33 | 31.37 | 31.21 | 31.30 | 49,735 | +0.19(+0.62%) |
Apr 25, 2022 | 31.11 | 31.24 | 31.06 | 31.11 | 17,978 | +0.25(+0.82%) |
Apr 22, 2022 | 30.81 | 31.01 | 30.81 | 30.85 | 26,850 | -0.06(-0.19%) |
Apr 21, 2022 | 30.96 | 30.96 | 30.70 | 30.91 | 28,093 | -0.16(-0.53%) |
Apr 20, 2022 | 30.93 | 31.13 | 30.90 | 31.08 | 18,233 | +0.34(+1.10%) |
Apr 19, 2022 | 30.77 | 30.85 | 30.71 | 30.74 | 12,059 | -0.22(-0.72%) |
Apr 18, 2022 | 31.06 | 31.06 | 30.90 | 30.96 | 35,069 | -0.06(-0.18%) |
Apr 14, 2022 | 31.37 | 31.38 | 31.02 | 31.02 | 22,402 | -0.40(-1.26%) |
Apr 13, 2022 | 31.39 | 31.58 | 31.39 | 31.41 | 21,570 | +0.06(+0.19%) |
Apr 12, 2022 | 31.43 | 31.50 | 31.35 | 31.36 | 4,204,462 | +0.06(+0.19%) |
Apr 11, 2022 | 31.39 | 31.44 | 31.24 | 31.30 | 150,830 | -0.26(-0.83%) |
Apr 08, 2022 | 31.60 | 31.63 | 31.48 | 31.56 | 176,014 | -0.22(-0.70%) |
Apr 07, 2022 | 31.77 | 31.82 | 31.68 | 31.78 | 8,590 | -0.16(-0.52%) |
Apr 06, 2022 | 31.78 | 32.04 | 31.78 | 31.95 | 211,946 | -0.17(-0.54%) |
Apr 05, 2022 | 32.48 | 32.48 | 32.05 | 32.12 | 65,714 | -0.48(-1.49%) |
Apr 04, 2022 | 32.65 | 32.65 | 32.48 | 32.61 | 184,152 | -0.10(-0.30%) |