Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.38 | 28.60 | 28.16 | 28.58 | 174,543 | -0.02(-0.07%) |
Jun 29, 2022 | 28.76 | 28.76 | 28.47 | 28.60 | 127,147 | -0.15(-0.53%) |
Jun 28, 2022 | 29.12 | 29.24 | 28.68 | 28.75 | 693,790 | -0.20(-0.70%) |
Jun 27, 2022 | 29.06 | 29.13 | 28.92 | 28.95 | 309,439 | +0.08(+0.27%) |
Jun 24, 2022 | 28.59 | 28.94 | 28.59 | 28.88 | 227,608 | +0.50(+1.77%) |
Jun 23, 2022 | 28.37 | 28.51 | 28.17 | 28.38 | 161,365 | +0.05(+0.17%) |
Jun 22, 2022 | 28.26 | 28.52 | 28.26 | 28.33 | 209,199 | -0.50(-1.74%) |
Jun 21, 2022 | 28.77 | 28.95 | 28.77 | 28.83 | 284,558 | +0.33(+1.17%) |
Jun 17, 2022 | 28.66 | 28.72 | 28.36 | 28.50 | 215,616 | +0.06(+0.20%) |
Jun 16, 2022 | 28.44 | 28.60 | 28.30 | 28.44 | 153,544 | -0.85(-2.92%) |
Jun 15, 2022 | 29.04 | 29.51 | 28.93 | 29.30 | 139,356 | +0.37(+1.28%) |
Jun 14, 2022 | 28.92 | 29.04 | 28.79 | 28.93 | 350,363 | +0.36(+1.26%) |
Jun 13, 2022 | 28.79 | 28.94 | 28.50 | 28.57 | 189,958 | -0.98(-3.31%) |
Jun 10, 2022 | 29.73 | 29.74 | 29.46 | 29.54 | 174,317 | -0.24(-0.80%) |
Jun 09, 2022 | 30.27 | 30.27 | 29.78 | 29.78 | 92,720 | -0.65(-2.15%) |
Jun 08, 2022 | 30.44 | 30.57 | 30.37 | 30.44 | 90,605 | +0.05(+0.16%) |
Jun 07, 2022 | 30.11 | 30.45 | 30.11 | 30.39 | 161,796 | +0.09(+0.31%) |
Jun 06, 2022 | 30.59 | 30.67 | 30.25 | 30.29 | 203,729 | +0.10(+0.35%) |
Jun 03, 2022 | 30.44 | 30.44 | 30.16 | 30.19 | 113,417 | -0.53(-1.73%) |
Jun 02, 2022 | 30.30 | 30.72 | 30.24 | 30.72 | 197,506 | +0.54(+1.79%) |
Jun 01, 2022 | 30.54 | 30.58 | 30.08 | 30.18 | 173,546 | -0.25(-0.81%) |
May 31, 2022 | 30.69 | 30.70 | 30.43 | 30.43 | 352,737 | +0.36(+1.20%) |
May 27, 2022 | 29.96 | 30.07 | 29.93 | 30.07 | 848,411 | +0.29(+0.99%) |
May 26, 2022 | 29.29 | 29.83 | 29.29 | 29.77 | 244,814 | +0.41(+1.39%) |
May 25, 2022 | 29.09 | 29.45 | 29.09 | 29.36 | 264,654 | +0.13(+0.45%) |
May 24, 2022 | 29.23 | 29.29 | 28.97 | 29.23 | 245,952 | -0.48(-1.63%) |
May 23, 2022 | 29.63 | 29.77 | 29.51 | 29.71 | 185,469 | +0.27(+0.90%) |
May 20, 2022 | 29.55 | 29.60 | 29.08 | 29.45 | 201,939 | +0.12(+0.42%) |
May 19, 2022 | 28.98 | 29.42 | 28.98 | 29.32 | 282,543 | +0.41(+1.41%) |
May 18, 2022 | 29.35 | 29.46 | 28.86 | 28.92 | 225,140 | -0.61(-2.06%) |
May 17, 2022 | 29.59 | 29.60 | 29.34 | 29.52 | 216,851 | +0.54(+1.87%) |
May 16, 2022 | 28.87 | 29.09 | 28.83 | 28.98 | 710,179 | -0.11(-0.39%) |
May 13, 2022 | 28.73 | 29.11 | 28.73 | 29.10 | 141,179 | +0.65(+2.30%) |
May 12, 2022 | 28.30 | 28.64 | 28.16 | 28.44 | 319,493 | -0.14(-0.50%) |
May 11, 2022 | 28.90 | 29.13 | 28.56 | 28.58 | 526,757 | -0.18(-0.63%) |
May 10, 2022 | 29.02 | 29.05 | 28.56 | 28.76 | 208,318 | +0.18(+0.63%) |
May 09, 2022 | 28.82 | 28.97 | 28.57 | 28.58 | 299,227 | -0.72(-2.46%) |
May 06, 2022 | 29.40 | 29.51 | 29.15 | 29.31 | 222,242 | -0.34(-1.15%) |
May 05, 2022 | 30.09 | 30.13 | 29.42 | 29.65 | 296,000 | -1.03(-3.37%) |
May 04, 2022 | 30.07 | 30.71 | 29.94 | 30.68 | 248,502 | +0.34(+1.13%) |
May 03, 2022 | 30.24 | 30.36 | 30.19 | 30.34 | 321,120 | +0.23(+0.76%) |
May 02, 2022 | 30.04 | 30.19 | 29.78 | 30.11 | 214,112 | -0.07(-0.22%) |
Apr 29, 2022 | 30.57 | 30.69 | 30.14 | 30.18 | 169,761 | +0.08(+0.25%) |
Apr 28, 2022 | 29.94 | 30.17 | 29.69 | 30.10 | 231,973 | +0.41(+1.37%) |
Apr 27, 2022 | 29.58 | 29.87 | 29.57 | 29.69 | 137,689 | +0.28(+0.94%) |
Apr 26, 2022 | 29.88 | 29.88 | 29.41 | 29.42 | 307,858 | -0.68(-2.27%) |
Apr 25, 2022 | 29.85 | 30.10 | 29.76 | 30.10 | 413,758 | -0.31(-1.03%) |
Apr 22, 2022 | 30.68 | 30.81 | 30.35 | 30.42 | 135,694 | -0.25(-0.80%) |
Apr 21, 2022 | 31.18 | 31.20 | 30.59 | 30.66 | 119,885 | -0.55(-1.76%) |
Apr 20, 2022 | 31.38 | 31.40 | 31.17 | 31.21 | 146,212 | -0.14(-0.45%) |
Apr 19, 2022 | 31.20 | 31.36 | 31.10 | 31.36 | 134,286 | -0.15(-0.48%) |
Apr 18, 2022 | 31.38 | 31.61 | 31.38 | 31.51 | 131,334 | -0.07(-0.21%) |
Apr 14, 2022 | 31.78 | 31.83 | 31.57 | 31.57 | 80,415 | -0.37(-1.16%) |
Apr 13, 2022 | 31.70 | 31.99 | 31.70 | 31.94 | 146,612 | +0.31(+0.99%) |
Apr 12, 2022 | 31.89 | 31.93 | 31.56 | 31.63 | 322,955 | -0.09(-0.27%) |
Apr 11, 2022 | 31.82 | 31.91 | 31.68 | 31.72 | 109,135 | -0.36(-1.12%) |
Apr 08, 2022 | 32.08 | 32.19 | 31.97 | 32.08 | 142,459 | +0.05(+0.15%) |
Apr 07, 2022 | 32.08 | 32.15 | 31.88 | 32.03 | 91,582 | -0.23(-0.71%) |
Apr 06, 2022 | 32.40 | 32.44 | 32.10 | 32.26 | 108,891 | -0.28(-0.85%) |
Apr 05, 2022 | 32.96 | 32.97 | 32.48 | 32.53 | 116,507 | -0.53(-1.61%) |
Apr 04, 2022 | 32.94 | 33.12 | 32.89 | 33.06 | 126,985 | +0.41(+1.25%) |