Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.14 | 31.40 | 30.92 | 31.15 | 5,386,399 | -0.08(-0.26%) |
Jun 29, 2022 | 31.17 | 31.43 | 30.80 | 31.23 | 4,815,987 | +0.35(+1.15%) |
Jun 28, 2022 | 31.07 | 31.32 | 30.79 | 30.87 | 3,942,195 | -0.10(-0.32%) |
Jun 27, 2022 | 30.93 | 31.12 | 30.68 | 30.97 | 5,144,115 | -0.05(-0.15%) |
Jun 24, 2022 | 30.41 | 31.16 | 30.22 | 31.02 | 6,694,267 | +0.72(+2.37%) |
Jun 23, 2022 | 29.68 | 30.34 | 29.58 | 30.30 | 3,479,165 | +0.77(+2.62%) |
Jun 22, 2022 | 29.48 | 29.64 | 29.14 | 29.53 | 3,535,598 | +0.11(+0.37%) |
Jun 21, 2022 | 28.80 | 29.54 | 28.64 | 29.42 | 3,921,428 | +0.88(+3.09%) |
Jun 17, 2022 | 29.05 | 29.21 | 28.26 | 28.53 | 7,002,432 | -0.35(-1.20%) |
Jun 16, 2022 | 28.85 | 29.14 | 28.29 | 28.88 | 4,150,967 | -0.21(-0.72%) |
Jun 15, 2022 | 29.04 | 29.41 | 28.76 | 29.09 | 4,937,964 | +0.16(+0.57%) |
Jun 14, 2022 | 29.11 | 29.38 | 28.58 | 28.93 | 4,206,379 | -0.18(-0.62%) |
Jun 13, 2022 | 29.42 | 29.54 | 28.97 | 29.11 | 4,307,253 | -0.52(-1.75%) |
Jun 10, 2022 | 29.07 | 29.75 | 28.96 | 29.63 | 3,814,928 | +0.29(+0.99%) |
Jun 09, 2022 | 29.81 | 30.00 | 29.32 | 29.34 | 2,598,010 | -0.37(-1.26%) |
Jun 08, 2022 | 29.55 | 29.83 | 29.37 | 29.71 | 3,352,010 | +0.05(+0.18%) |
Jun 07, 2022 | 28.95 | 29.66 | 28.92 | 29.65 | 2,841,709 | +0.35(+1.21%) |
Jun 06, 2022 | 29.25 | 29.48 | 29.03 | 29.30 | 2,472,848 | +0.19(+0.66%) |
Jun 03, 2022 | 29.35 | 29.58 | 29.07 | 29.11 | 3,269,638 | -0.29(-0.99%) |
Jun 02, 2022 | 29.46 | 29.69 | 28.49 | 29.40 | 4,166,516 | -0.18(-0.61%) |
Jun 01, 2022 | 29.88 | 29.95 | 29.08 | 29.58 | 3,866,241 | -0.34(-1.13%) |
May 31, 2022 | 29.89 | 30.09 | 29.50 | 29.92 | 8,167,131 | -0.24(-0.78%) |
May 27, 2022 | 29.96 | 30.24 | 29.84 | 30.15 | 4,307,314 | +0.15(+0.52%) |
May 26, 2022 | 29.82 | 30.42 | 29.73 | 30.00 | 4,167,445 | +0.19(+0.64%) |
May 25, 2022 | 29.94 | 29.96 | 29.58 | 29.81 | 4,373,908 | -0.10(-0.33%) |
May 24, 2022 | 29.44 | 29.99 | 29.26 | 29.91 | 3,377,389 | +0.49(+1.67%) |
May 23, 2022 | 29.19 | 29.79 | 29.04 | 29.42 | 4,430,157 | +0.56(+1.95%) |
May 20, 2022 | 29.04 | 29.18 | 28.21 | 28.85 | 6,814,299 | -0.02(-0.06%) |
May 19, 2022 | 29.11 | 29.19 | 28.48 | 28.87 | 5,731,679 | -0.54(-1.83%) |
May 18, 2022 | 31.88 | 31.93 | 29.26 | 29.41 | 6,538,966 | -2.71(-8.44%) |
May 17, 2022 | 32.21 | 32.36 | 31.33 | 32.12 | 5,639,711 | -0.30(-0.93%) |
May 16, 2022 | 32.65 | 32.77 | 32.24 | 32.42 | 4,177,489 | -0.23(-0.70%) |
May 13, 2022 | 32.54 | 32.74 | 32.35 | 32.65 | 4,521,562 | +0.20(+0.62%) |
May 12, 2022 | 32.61 | 32.82 | 32.11 | 32.45 | 4,683,969 | -0.02(-0.06%) |
May 11, 2022 | 32.46 | 32.89 | 32.36 | 32.46 | 3,863,061 | -0.02(-0.06%) |
May 10, 2022 | 33.08 | 33.36 | 32.21 | 32.48 | 4,270,826 | -0.53(-1.60%) |
May 09, 2022 | 32.23 | 33.23 | 32.16 | 33.01 | 5,676,962 | +0.64(+1.97%) |
May 06, 2022 | 32.05 | 32.50 | 32.05 | 32.37 | 4,197,461 | +0.15(+0.48%) |
May 05, 2022 | 32.45 | 32.64 | 32.02 | 32.22 | 4,103,186 | -0.25(-0.76%) |
May 04, 2022 | 31.72 | 32.53 | 31.55 | 32.46 | 3,096,388 | +0.76(+2.41%) |
May 03, 2022 | 31.23 | 31.86 | 31.09 | 31.70 | 3,989,317 | +0.57(+1.84%) |
May 02, 2022 | 32.02 | 32.14 | 30.71 | 31.13 | 5,056,738 | -0.65(-2.03%) |
Apr 29, 2022 | 32.63 | 32.73 | 31.72 | 31.77 | 5,871,847 | -0.90(-2.76%) |
Apr 28, 2022 | 32.34 | 32.68 | 32.04 | 32.67 | 4,390,291 | +0.55(+1.71%) |
Apr 27, 2022 | 32.00 | 32.52 | 31.98 | 32.12 | 4,163,715 | +0.20(+0.62%) |
Apr 26, 2022 | 32.49 | 32.67 | 31.91 | 31.93 | 4,829,743 | -0.63(-1.94%) |
Apr 25, 2022 | 32.62 | 32.77 | 31.85 | 32.56 | 4,117,570 | -0.01(-0.03%) |
Apr 22, 2022 | 33.03 | 33.23 | 32.55 | 32.57 | 6,635,155 | -0.40(-1.20%) |
Apr 21, 2022 | 33.04 | 33.33 | 32.85 | 32.96 | 4,967,593 | +0.02(+0.05%) |
Apr 20, 2022 | 32.71 | 33.19 | 32.71 | 32.95 | 4,779,541 | +0.28(+0.86%) |
Apr 19, 2022 | 32.00 | 32.87 | 31.97 | 32.67 | 4,247,972 | +0.76(+2.37%) |
Apr 18, 2022 | 32.01 | 32.18 | 31.79 | 31.91 | 2,697,879 | -0.21(-0.65%) |
Apr 14, 2022 | 32.28 | 32.42 | 31.96 | 32.12 | 3,915,260 | -0.04(-0.11%) |
Apr 13, 2022 | 31.65 | 32.18 | 31.47 | 32.15 | 5,051,340 | +0.51(+1.62%) |
Apr 12, 2022 | 31.41 | 31.76 | 31.29 | 31.64 | 5,579,110 | +0.08(+0.26%) |
Apr 11, 2022 | 31.40 | 31.78 | 31.16 | 31.56 | 8,169,871 | +0.45(+1.45%) |
Apr 08, 2022 | 31.11 | 31.27 | 30.79 | 31.11 | 7,804,462 | +0.06(+0.20%) |
Apr 07, 2022 | 30.71 | 31.69 | 30.43 | 31.04 | 6,795,755 | +0.08(+0.26%) |
Apr 06, 2022 | 30.74 | 31.30 | 30.72 | 30.96 | 5,356,743 | +0.22(+0.70%) |
Apr 05, 2022 | 30.69 | 31.27 | 30.64 | 30.75 | 5,949,203 | -0.02(-0.06%) |
Apr 04, 2022 | 30.62 | 30.84 | 30.08 | 30.76 | 4,914,931 | +0.04(+0.12%) |