Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.13 | 27.90 | 26.16 | 27.41 | 6,391,680 | +0.08(+0.28%) |
Jun 29, 2022 | 27.80 | 28.24 | 27.13 | 27.34 | 5,162,298 | -0.14(-0.51%) |
Jun 28, 2022 | 27.97 | 28.01 | 27.22 | 27.47 | 5,910,072 | -0.37(-1.31%) |
Jun 27, 2022 | 27.38 | 28.38 | 27.24 | 27.84 | 7,302,434 | +0.94(+3.50%) |
Jun 24, 2022 | 27.45 | 27.69 | 26.51 | 26.90 | 8,067,437 | -0.67(-2.44%) |
Jun 23, 2022 | 27.86 | 28.17 | 26.87 | 27.57 | 9,317,168 | -0.36(-1.29%) |
Jun 22, 2022 | 29.08 | 29.39 | 27.92 | 27.93 | 6,704,422 | -1.86(-6.23%) |
Jun 21, 2022 | 29.85 | 30.39 | 29.49 | 29.79 | 4,933,590 | +0.53(+1.83%) |
Jun 17, 2022 | 28.59 | 30.10 | 28.49 | 29.26 | 10,594,787 | +0.93(+3.30%) |
Jun 16, 2022 | 28.90 | 29.16 | 27.63 | 28.32 | 8,014,298 | -1.71(-5.68%) |
Jun 15, 2022 | 29.48 | 30.07 | 28.69 | 30.03 | 7,301,526 | +1.04(+3.58%) |
Jun 14, 2022 | 28.53 | 29.87 | 28.36 | 28.99 | 9,132,227 | +1.00(+3.57%) |
Jun 13, 2022 | 28.55 | 29.41 | 27.67 | 27.99 | 10,514,398 | -2.26(-7.48%) |
Jun 10, 2022 | 30.13 | 31.72 | 29.72 | 30.25 | 10,639,935 | -0.36(-1.18%) |
Jun 09, 2022 | 33.32 | 33.43 | 30.47 | 30.61 | 20,320,410 | -3.31(-9.77%) |
Jun 08, 2022 | 37.16 | 37.30 | 33.75 | 33.93 | 26,322,576 | -5.84(-14.68%) |
Jun 07, 2022 | 38.51 | 40.27 | 38.17 | 39.77 | 7,669,955 | +0.75(+1.92%) |
Jun 06, 2022 | 39.59 | 40.16 | 38.61 | 39.02 | 6,324,664 | -0.27(-0.69%) |
Jun 03, 2022 | 38.30 | 39.38 | 37.82 | 39.29 | 4,264,512 | +0.77(+2.00%) |
Jun 02, 2022 | 37.20 | 39.24 | 37.06 | 38.52 | 6,191,937 | +1.20(+3.22%) |
Jun 01, 2022 | 37.09 | 37.85 | 36.08 | 37.32 | 7,055,309 | +0.37(+0.99%) |
May 31, 2022 | 39.19 | 39.77 | 36.17 | 36.95 | 28,228,312 | -2.53(-6.41%) |
May 27, 2022 | 38.83 | 39.87 | 37.35 | 39.48 | 10,386,080 | +0.78(+2.02%) |
May 26, 2022 | 38.96 | 39.43 | 38.34 | 38.70 | 9,898,566 | -0.43(-1.10%) |
May 25, 2022 | 38.97 | 39.61 | 37.74 | 39.13 | 11,005,505 | +0.26(+0.66%) |
May 24, 2022 | 38.21 | 39.74 | 37.96 | 38.87 | 13,857,664 | +0.06(+0.16%) |
May 23, 2022 | 36.38 | 39.21 | 36.25 | 38.81 | 13,767,303 | +2.80(+7.77%) |
May 20, 2022 | 36.18 | 37.21 | 35.27 | 36.01 | 10,224,001 | +0.52(+1.47%) |
May 19, 2022 | 34.03 | 36.45 | 33.87 | 35.49 | 11,497,750 | +1.37(+4.01%) |
May 18, 2022 | 36.54 | 36.54 | 33.15 | 34.12 | 20,631,588 | -2.08(-5.75%) |
May 17, 2022 | 37.88 | 38.28 | 35.97 | 36.20 | 10,022,578 | -0.61(-1.66%) |
May 16, 2022 | 35.76 | 37.58 | 35.67 | 36.81 | 7,582,897 | +1.39(+3.91%) |
May 13, 2022 | 33.98 | 35.73 | 33.94 | 35.43 | 7,220,326 | +2.41(+7.30%) |
May 12, 2022 | 32.01 | 33.11 | 30.98 | 33.02 | 6,066,647 | +0.43(+1.32%) |
May 11, 2022 | 33.47 | 34.46 | 32.55 | 32.59 | 5,008,667 | -1.25(-3.68%) |
May 10, 2022 | 33.94 | 34.91 | 33.01 | 33.83 | 6,462,250 | +0.76(+2.29%) |
May 09, 2022 | 35.42 | 35.68 | 31.56 | 33.08 | 11,483,210 | -3.75(-10.17%) |
May 06, 2022 | 36.67 | 37.42 | 35.46 | 36.82 | 8,010,675 | +0.27(+0.75%) |
May 05, 2022 | 35.85 | 36.73 | 34.91 | 36.55 | 8,411,117 | +0.43(+1.20%) |
May 04, 2022 | 34.83 | 36.19 | 34.70 | 36.12 | 7,520,947 | +1.34(+3.86%) |
May 03, 2022 | 32.00 | 35.05 | 31.93 | 34.78 | 9,626,339 | +2.80(+8.76%) |
May 02, 2022 | 30.88 | 32.03 | 30.18 | 31.98 | 4,959,810 | +1.01(+3.27%) |
Apr 29, 2022 | 32.28 | 32.99 | 30.87 | 30.96 | 4,584,493 | -1.08(-3.37%) |
Apr 28, 2022 | 32.13 | 32.54 | 30.81 | 32.04 | 6,598,899 | +0.53(+1.68%) |
Apr 27, 2022 | 29.63 | 31.82 | 29.58 | 31.51 | 8,351,025 | +2.24(+7.64%) |
Apr 26, 2022 | 29.77 | 30.02 | 28.69 | 29.28 | 7,522,577 | +0.63(+2.22%) |
Apr 25, 2022 | 29.58 | 29.66 | 26.83 | 28.64 | 14,923,705 | -1.70(-5.61%) |
Apr 22, 2022 | 31.19 | 31.73 | 30.19 | 30.34 | 5,455,616 | -0.84(-2.69%) |
Apr 21, 2022 | 33.11 | 33.38 | 30.87 | 31.19 | 7,494,275 | -1.88(-5.67%) |
Apr 20, 2022 | 33.85 | 34.43 | 32.17 | 33.06 | 7,451,552 | -0.45(-1.33%) |
Apr 19, 2022 | 32.38 | 33.62 | 32.11 | 33.51 | 13,343,733 | +1.88(+5.93%) |
Apr 18, 2022 | 30.63 | 31.72 | 30.34 | 31.63 | 9,673,351 | +0.92(+3.01%) |
Apr 14, 2022 | 31.51 | 31.51 | 30.17 | 30.71 | 10,620,251 | -0.42(-1.34%) |
Apr 13, 2022 | 30.92 | 31.69 | 30.71 | 31.12 | 6,139,278 | +0.57(+1.86%) |
Apr 12, 2022 | 31.14 | 31.49 | 30.39 | 30.56 | 6,887,098 | -0.21(-0.67%) |
Apr 11, 2022 | 31.72 | 32.01 | 30.11 | 30.76 | 11,387,655 | -1.40(-4.34%) |
Apr 08, 2022 | 33.56 | 34.29 | 32.10 | 32.16 | 8,422,100 | -1.11(-3.35%) |
Apr 07, 2022 | 32.59 | 34.17 | 32.43 | 33.27 | 9,523,675 | +0.31(+0.93%) |
Apr 06, 2022 | 33.66 | 34.20 | 31.51 | 32.97 | 17,136,166 | -1.46(-4.25%) |
Apr 05, 2022 | 37.29 | 37.46 | 34.16 | 34.43 | 15,801,977 | -2.96(-7.92%) |
Apr 04, 2022 | 39.52 | 39.73 | 36.75 | 37.39 | 12,872,225 | -2.34(-5.88%) |