Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.23 | 29.56 | 28.28 | 29.22 | 1,971,787 | -0.73(-2.43%) |
Jun 29, 2022 | 30.40 | 30.48 | 29.37 | 29.95 | 1,767,216 | -0.46(-1.52%) |
Jun 28, 2022 | 31.37 | 31.75 | 30.36 | 30.41 | 1,834,295 | -0.76(-2.43%) |
Jun 27, 2022 | 31.51 | 31.78 | 31.08 | 31.16 | 1,503,272 | -0.31(-1.00%) |
Jun 24, 2022 | 30.98 | 31.70 | 30.69 | 31.48 | 4,812,072 | +1.12(+3.68%) |
Jun 23, 2022 | 29.79 | 30.64 | 29.69 | 30.36 | 2,062,890 | +0.57(+1.92%) |
Jun 22, 2022 | 29.28 | 29.97 | 29.20 | 29.79 | 2,649,456 | -0.21(-0.71%) |
Jun 21, 2022 | 30.79 | 31.12 | 29.87 | 30.00 | 3,117,886 | +0.14(+0.46%) |
Jun 17, 2022 | 29.40 | 30.19 | 29.25 | 29.86 | 5,816,239 | +0.66(+2.28%) |
Jun 16, 2022 | 30.51 | 30.70 | 28.81 | 29.20 | 3,498,366 | -2.56(-8.05%) |
Jun 15, 2022 | 31.17 | 32.30 | 31.03 | 31.75 | 5,125,277 | +1.13(+3.68%) |
Jun 14, 2022 | 31.00 | 31.19 | 30.27 | 30.63 | 2,081,582 | -0.20(-0.66%) |
Jun 13, 2022 | 32.07 | 32.12 | 30.55 | 30.83 | 2,926,963 | -2.35(-7.09%) |
Jun 10, 2022 | 34.00 | 34.26 | 32.82 | 33.18 | 1,828,246 | -1.67(-4.79%) |
Jun 09, 2022 | 35.41 | 35.65 | 34.85 | 34.85 | 2,981,965 | -0.75(-2.10%) |
Jun 08, 2022 | 36.51 | 36.51 | 35.48 | 35.60 | 2,166,852 | -0.85(-2.33%) |
Jun 07, 2022 | 36.46 | 36.87 | 36.03 | 36.45 | 3,179,259 | -0.33(-0.90%) |
Jun 06, 2022 | 37.17 | 37.59 | 36.61 | 36.78 | 1,940,335 | +0.12(+0.33%) |
Jun 03, 2022 | 35.97 | 36.89 | 35.78 | 36.66 | 1,879,369 | +0.07(+0.20%) |
Jun 02, 2022 | 35.43 | 36.60 | 35.34 | 36.59 | 1,228,742 | +1.09(+3.07%) |
Jun 01, 2022 | 35.89 | 36.79 | 34.83 | 35.50 | 1,786,618 | -0.06(-0.16%) |
May 31, 2022 | 36.54 | 36.56 | 35.13 | 35.56 | 4,086,781 | -0.99(-2.70%) |
May 27, 2022 | 35.93 | 36.55 | 35.85 | 36.54 | 1,523,337 | +0.94(+2.64%) |
May 26, 2022 | 34.28 | 35.72 | 34.13 | 35.60 | 2,771,327 | +1.91(+5.67%) |
May 25, 2022 | 32.76 | 33.88 | 32.69 | 33.69 | 2,249,809 | +0.63(+1.90%) |
May 24, 2022 | 33.50 | 33.52 | 32.12 | 33.06 | 2,269,066 | -0.78(-2.32%) |
May 23, 2022 | 34.17 | 34.36 | 33.31 | 33.85 | 3,732,852 | -0.06(-0.16%) |
May 20, 2022 | 33.26 | 33.91 | 32.53 | 33.90 | 3,053,047 | +1.39(+4.29%) |
May 19, 2022 | 33.15 | 33.86 | 32.38 | 32.51 | 3,854,533 | -0.94(-2.81%) |
May 18, 2022 | 34.98 | 35.53 | 33.24 | 33.45 | 3,733,593 | -2.00(-5.65%) |
May 17, 2022 | 35.63 | 36.28 | 34.73 | 35.45 | 2,673,027 | +0.79(+2.29%) |
May 16, 2022 | 34.84 | 35.30 | 34.14 | 34.66 | 1,881,201 | -0.10(-0.29%) |
May 13, 2022 | 33.57 | 35.30 | 33.51 | 34.76 | 3,061,467 | +1.96(+5.96%) |
May 12, 2022 | 32.10 | 33.46 | 31.95 | 32.81 | 5,316,742 | +0.11(+0.34%) |
May 11, 2022 | 33.25 | 34.16 | 32.62 | 32.70 | 2,600,363 | -0.95(-2.82%) |
May 10, 2022 | 33.54 | 34.18 | 32.67 | 33.65 | 2,643,829 | +0.87(+2.65%) |
May 09, 2022 | 33.93 | 34.50 | 32.59 | 32.78 | 3,746,006 | -1.70(-4.94%) |
May 06, 2022 | 34.86 | 35.08 | 33.74 | 34.48 | 4,358,783 | -0.64(-1.82%) |
May 05, 2022 | 36.51 | 36.74 | 34.69 | 35.12 | 2,677,000 | -1.97(-5.30%) |
May 04, 2022 | 35.00 | 37.22 | 35.00 | 37.09 | 3,996,855 | +1.77(+5.00%) |
May 03, 2022 | 33.85 | 35.76 | 33.78 | 35.32 | 11,059,196 | +1.43(+4.21%) |
May 02, 2022 | 33.09 | 34.61 | 32.97 | 33.90 | 3,693,441 | +0.70(+2.09%) |
Apr 29, 2022 | 34.76 | 35.72 | 33.11 | 33.20 | 4,360,386 | -2.00(-5.69%) |
Apr 28, 2022 | 35.06 | 35.52 | 33.67 | 35.20 | 3,413,785 | -0.08(-0.23%) |
Apr 27, 2022 | 35.03 | 35.71 | 34.40 | 35.29 | 2,349,004 | +0.32(+0.92%) |
Apr 26, 2022 | 36.60 | 36.76 | 34.76 | 34.97 | 3,429,207 | -2.22(-5.98%) |
Apr 25, 2022 | 36.39 | 37.29 | 35.98 | 37.19 | 1,993,484 | +0.75(+2.06%) |
Apr 22, 2022 | 38.19 | 38.19 | 36.31 | 36.44 | 2,558,899 | -1.49(-3.93%) |
Apr 21, 2022 | 41.83 | 42.08 | 37.74 | 37.93 | 3,546,363 | -3.15(-7.66%) |
Apr 20, 2022 | 40.42 | 41.39 | 40.15 | 41.08 | 2,517,844 | +0.87(+2.16%) |
Apr 19, 2022 | 38.63 | 40.38 | 38.42 | 40.21 | 1,640,021 | +1.72(+4.47%) |
Apr 18, 2022 | 38.91 | 39.23 | 38.19 | 38.49 | 958,375 | -0.59(-1.52%) |
Apr 14, 2022 | 40.24 | 40.58 | 39.06 | 39.08 | 1,249,762 | -1.23(-3.04%) |
Apr 13, 2022 | 39.50 | 40.40 | 39.17 | 40.31 | 1,135,646 | +1.26(+3.23%) |
Apr 12, 2022 | 39.81 | 40.53 | 38.65 | 39.05 | 2,384,518 | -0.36(-0.91%) |
Apr 11, 2022 | 40.29 | 40.55 | 39.34 | 39.40 | 2,588,183 | -1.09(-2.69%) |
Apr 08, 2022 | 40.48 | 40.98 | 40.21 | 40.49 | 1,908,053 | +0.14(+0.34%) |
Apr 07, 2022 | 41.26 | 41.26 | 39.55 | 40.35 | 3,210,942 | -0.77(-1.87%) |
Apr 06, 2022 | 42.12 | 42.49 | 40.63 | 41.12 | 1,872,069 | -1.73(-4.04%) |
Apr 05, 2022 | 44.95 | 45.05 | 42.72 | 42.85 | 1,935,018 | -2.21(-4.91%) |
Apr 04, 2022 | 45.21 | 45.82 | 44.78 | 45.07 | 2,693,756 | -0.15(-0.32%) |