Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.86 | 32.13 | 31.64 | 31.87 | 5,264,263 | -0.08(-0.26%) |
Jun 29, 2022 | 31.90 | 32.16 | 31.51 | 31.95 | 4,706,785 | +0.36(+1.15%) |
Jun 28, 2022 | 31.79 | 32.04 | 31.50 | 31.59 | 3,852,806 | -0.10(-0.32%) |
Jun 27, 2022 | 31.64 | 31.84 | 31.39 | 31.69 | 5,027,473 | -0.05(-0.15%) |
Jun 24, 2022 | 31.11 | 31.89 | 30.92 | 31.74 | 6,542,476 | +0.74(+2.37%) |
Jun 23, 2022 | 30.37 | 31.05 | 30.27 | 31.00 | 3,400,276 | +0.79(+2.62%) |
Jun 22, 2022 | 30.16 | 30.32 | 29.82 | 30.21 | 3,455,429 | +0.11(+0.37%) |
Jun 21, 2022 | 29.47 | 30.23 | 29.30 | 30.10 | 3,832,510 | +0.90(+3.09%) |
Jun 17, 2022 | 29.73 | 29.89 | 28.92 | 29.20 | 6,843,653 | -0.35(-1.20%) |
Jun 16, 2022 | 29.52 | 29.81 | 28.95 | 29.55 | 4,056,844 | -0.21(-0.72%) |
Jun 15, 2022 | 29.72 | 30.09 | 29.43 | 29.76 | 4,825,997 | +0.17(+0.57%) |
Jun 14, 2022 | 29.78 | 30.06 | 29.24 | 29.60 | 4,111,000 | -0.19(-0.63%) |
Jun 13, 2022 | 30.10 | 30.22 | 29.64 | 29.78 | 4,209,587 | -0.53(-1.75%) |
Jun 10, 2022 | 29.75 | 30.44 | 29.63 | 30.31 | 3,728,425 | +0.30(+0.99%) |
Jun 09, 2022 | 30.50 | 30.70 | 30.00 | 30.02 | 2,539,101 | -0.38(-1.26%) |
Jun 08, 2022 | 30.24 | 30.52 | 30.05 | 30.40 | 3,276,004 | +0.06(+0.18%) |
Jun 07, 2022 | 29.62 | 30.35 | 29.59 | 30.34 | 2,777,274 | +0.36(+1.21%) |
Jun 06, 2022 | 29.93 | 30.16 | 29.70 | 29.98 | 2,416,777 | +0.20(+0.66%) |
Jun 03, 2022 | 30.03 | 30.26 | 29.74 | 29.78 | 3,195,500 | -0.30(-0.99%) |
Jun 02, 2022 | 30.15 | 30.38 | 29.15 | 30.08 | 4,072,041 | -0.19(-0.61%) |
Jun 01, 2022 | 30.57 | 30.65 | 29.76 | 30.27 | 3,778,575 | -0.34(-1.13%) |
May 31, 2022 | 30.58 | 30.78 | 30.18 | 30.61 | 7,981,943 | -0.24(-0.78%) |
May 27, 2022 | 30.66 | 30.95 | 30.53 | 30.85 | 4,209,646 | +0.16(+0.52%) |
May 26, 2022 | 30.51 | 31.13 | 30.42 | 30.70 | 4,072,949 | +0.20(+0.64%) |
May 25, 2022 | 30.63 | 30.65 | 30.27 | 30.50 | 4,274,731 | -0.10(-0.33%) |
May 24, 2022 | 30.12 | 30.68 | 29.94 | 30.60 | 3,300,807 | +0.50(+1.67%) |
May 23, 2022 | 29.87 | 30.48 | 29.71 | 30.10 | 4,329,704 | +0.58(+1.95%) |
May 20, 2022 | 29.72 | 29.86 | 28.87 | 29.52 | 6,659,787 | -0.02(-0.06%) |
May 19, 2022 | 29.78 | 29.86 | 29.14 | 29.54 | 5,601,714 | -0.55(-1.82%) |
May 18, 2022 | 32.62 | 32.67 | 29.94 | 30.09 | 6,390,696 | -2.77(-8.44%) |
May 17, 2022 | 32.96 | 33.12 | 32.05 | 32.86 | 5,511,832 | -0.31(-0.93%) |
May 16, 2022 | 33.40 | 33.53 | 32.99 | 33.17 | 4,082,765 | -0.23(-0.70%) |
May 13, 2022 | 33.29 | 33.50 | 33.10 | 33.40 | 4,419,037 | +0.20(+0.62%) |
May 12, 2022 | 33.37 | 33.59 | 32.85 | 33.20 | 4,577,761 | -0.02(-0.06%) |
May 11, 2022 | 33.22 | 33.66 | 33.11 | 33.22 | 3,775,467 | -0.02(-0.06%) |
May 10, 2022 | 33.85 | 34.13 | 32.96 | 33.24 | 4,173,986 | -0.54(-1.60%) |
May 09, 2022 | 32.98 | 34.00 | 32.90 | 33.78 | 5,548,238 | +0.65(+1.97%) |
May 06, 2022 | 32.80 | 33.25 | 32.80 | 33.12 | 4,102,284 | +0.16(+0.48%) |
May 05, 2022 | 33.20 | 33.39 | 32.77 | 32.97 | 4,010,147 | -0.25(-0.76%) |
May 04, 2022 | 32.45 | 33.29 | 32.29 | 33.22 | 3,026,178 | +0.78(+2.41%) |
May 03, 2022 | 31.95 | 32.60 | 31.81 | 32.44 | 3,898,860 | +0.59(+1.84%) |
May 02, 2022 | 32.76 | 32.88 | 31.43 | 31.85 | 4,942,077 | -0.66(-2.03%) |
Apr 29, 2022 | 33.39 | 33.49 | 32.45 | 32.51 | 5,738,704 | -0.92(-2.76%) |
Apr 28, 2022 | 33.09 | 33.44 | 32.78 | 33.43 | 4,290,742 | +0.56(+1.71%) |
Apr 27, 2022 | 32.74 | 33.28 | 32.72 | 32.87 | 4,069,246 | +0.20(+0.62%) |
Apr 26, 2022 | 33.25 | 33.43 | 32.65 | 32.67 | 4,720,163 | -0.65(-1.94%) |
Apr 25, 2022 | 33.38 | 33.53 | 32.59 | 33.31 | 4,024,148 | -0.01(-0.03%) |
Apr 22, 2022 | 33.79 | 34.01 | 33.30 | 33.32 | 6,484,613 | -0.41(-1.20%) |
Apr 21, 2022 | 33.80 | 34.11 | 33.61 | 33.73 | 4,854,885 | +0.02(+0.05%) |
Apr 20, 2022 | 33.47 | 33.96 | 33.47 | 33.71 | 4,671,099 | +0.29(+0.86%) |
Apr 19, 2022 | 32.74 | 33.64 | 32.71 | 33.42 | 4,151,591 | +0.77(+2.37%) |
Apr 18, 2022 | 32.75 | 32.93 | 32.52 | 32.65 | 2,636,667 | -0.21(-0.65%) |
Apr 14, 2022 | 33.03 | 33.18 | 32.71 | 32.86 | 3,826,428 | -0.04(-0.11%) |
Apr 13, 2022 | 32.38 | 32.93 | 32.20 | 32.90 | 4,936,732 | +0.53(+1.62%) |
Apr 12, 2022 | 32.14 | 32.49 | 32.01 | 32.37 | 5,452,528 | +0.08(+0.26%) |
Apr 11, 2022 | 32.13 | 32.52 | 31.88 | 32.29 | 7,984,508 | +0.46(+1.45%) |
Apr 08, 2022 | 31.83 | 31.99 | 31.51 | 31.83 | 7,627,390 | +0.06(+0.20%) |
Apr 07, 2022 | 31.42 | 32.43 | 31.14 | 31.76 | 6,641,568 | +0.08(+0.26%) |
Apr 06, 2022 | 31.45 | 32.02 | 31.43 | 31.68 | 5,235,205 | +0.22(+0.70%) |
Apr 05, 2022 | 31.40 | 31.99 | 31.35 | 31.46 | 5,814,223 | -0.02(-0.06%) |
Apr 04, 2022 | 31.33 | 31.55 | 30.78 | 31.48 | 4,803,418 | +0.04(+0.12%) |