Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.58 | 31.16 | 29.47 | 30.42 | 4,419,322 | -0.72(-2.31%) |
Jun 29, 2022 | 31.65 | 31.84 | 30.68 | 31.14 | 2,876,108 | -0.65(-2.04%) |
Jun 28, 2022 | 33.09 | 33.90 | 31.77 | 31.79 | 3,939,489 | -0.53(-1.64%) |
Jun 27, 2022 | 32.02 | 32.74 | 31.54 | 32.32 | 3,699,219 | +0.20(+0.62%) |
Jun 24, 2022 | 28.88 | 32.14 | 28.70 | 32.12 | 7,928,154 | +3.61(+12.66%) |
Jun 23, 2022 | 28.57 | 28.97 | 27.80 | 28.51 | 4,150,300 | +0.17(+0.60%) |
Jun 22, 2022 | 27.43 | 28.90 | 27.29 | 28.34 | 2,751,011 | +0.47(+1.69%) |
Jun 21, 2022 | 27.98 | 28.66 | 27.12 | 27.87 | 4,434,552 | +0.47(+1.72%) |
Jun 17, 2022 | 27.34 | 27.57 | 26.46 | 27.40 | 6,413,764 | +0.49(+1.82%) |
Jun 16, 2022 | 29.33 | 29.47 | 26.75 | 26.91 | 6,900,032 | -3.34(-11.04%) |
Jun 15, 2022 | 29.57 | 30.89 | 29.44 | 30.25 | 4,841,941 | +1.25(+4.31%) |
Jun 14, 2022 | 29.00 | 29.66 | 28.41 | 29.00 | 4,942,804 | +0.50(+1.75%) |
Jun 13, 2022 | 30.81 | 31.16 | 28.25 | 28.50 | 5,033,083 | -3.68(-11.44%) |
Jun 10, 2022 | 33.05 | 33.78 | 31.84 | 32.18 | 4,214,830 | -1.72(-5.07%) |
Jun 09, 2022 | 33.87 | 34.43 | 33.02 | 33.90 | 3,653,502 | -0.38(-1.11%) |
Jun 08, 2022 | 34.04 | 35.24 | 33.77 | 34.28 | 2,518,955 | -0.02(-0.06%) |
Jun 07, 2022 | 33.26 | 34.78 | 33.02 | 34.30 | 2,317,875 | +0.44(+1.30%) |
Jun 06, 2022 | 33.40 | 34.06 | 32.84 | 33.86 | 4,075,282 | +0.95(+2.89%) |
Jun 03, 2022 | 33.10 | 33.74 | 32.66 | 32.91 | 2,743,422 | -0.77(-2.29%) |
Jun 02, 2022 | 31.91 | 33.77 | 31.87 | 33.68 | 3,607,108 | +1.80(+5.65%) |
Jun 01, 2022 | 32.19 | 32.70 | 30.89 | 31.88 | 2,579,325 | -0.08(-0.25%) |
May 31, 2022 | 32.11 | 32.70 | 31.40 | 31.96 | 3,531,280 | -0.32(-0.99%) |
May 27, 2022 | 32.01 | 32.54 | 31.68 | 32.28 | 2,639,101 | +0.78(+2.48%) |
May 26, 2022 | 29.98 | 32.04 | 29.83 | 31.50 | 4,531,588 | +1.89(+6.38%) |
May 25, 2022 | 28.40 | 30.25 | 28.40 | 29.61 | 3,892,780 | +1.12(+3.93%) |
May 24, 2022 | 30.87 | 30.87 | 27.78 | 28.49 | 5,744,780 | -2.69(-8.63%) |
May 23, 2022 | 32.00 | 32.04 | 30.18 | 31.18 | 5,333,838 | -0.61(-1.92%) |
May 20, 2022 | 31.21 | 31.83 | 30.41 | 31.79 | 4,995,327 | +1.12(+3.65%) |
May 19, 2022 | 30.08 | 31.51 | 29.88 | 30.67 | 4,316,157 | +0.47(+1.56%) |
May 18, 2022 | 31.42 | 31.77 | 29.65 | 30.20 | 5,799,816 | -0.72(-2.33%) |
May 17, 2022 | 30.73 | 31.25 | 29.57 | 30.92 | 4,401,327 | +1.18(+3.97%) |
May 16, 2022 | 31.07 | 31.56 | 29.64 | 29.74 | 4,521,303 | -1.57(-5.01%) |
May 13, 2022 | 29.67 | 31.95 | 29.62 | 31.31 | 6,372,930 | +2.26(+7.78%) |
May 12, 2022 | 28.96 | 30.89 | 28.30 | 29.05 | 7,949,075 | -0.24(-0.82%) |
May 11, 2022 | 30.30 | 31.61 | 29.26 | 29.29 | 5,230,065 | -1.35(-4.41%) |
May 10, 2022 | 32.62 | 32.94 | 29.78 | 30.64 | 7,225,317 | -1.23(-3.86%) |
May 09, 2022 | 33.57 | 34.07 | 31.77 | 31.87 | 5,786,544 | -2.46(-7.17%) |
May 06, 2022 | 36.14 | 36.19 | 33.92 | 34.33 | 5,683,466 | -2.23(-6.10%) |
May 05, 2022 | 39.11 | 39.24 | 35.90 | 36.56 | 5,746,663 | -2.17(-5.60%) |
May 04, 2022 | 38.74 | 38.95 | 36.21 | 38.73 | 6,467,065 | +0.20(+0.52%) |
May 03, 2022 | 37.84 | 38.83 | 37.11 | 38.53 | 3,340,918 | +0.83(+2.20%) |
May 02, 2022 | 36.91 | 37.82 | 36.06 | 37.70 | 4,626,972 | +1.13(+3.09%) |
Apr 29, 2022 | 38.02 | 38.90 | 36.51 | 36.57 | 3,882,286 | -1.31(-3.46%) |
Apr 28, 2022 | 37.39 | 38.49 | 36.15 | 37.88 | 3,716,289 | +1.12(+3.05%) |
Apr 27, 2022 | 36.73 | 37.88 | 35.60 | 36.76 | 3,909,898 | +0.07(+0.19%) |
Apr 26, 2022 | 37.95 | 38.43 | 36.30 | 36.69 | 3,386,573 | -1.66(-4.33%) |
Apr 25, 2022 | 37.03 | 38.57 | 36.79 | 38.35 | 6,434,736 | +1.80(+4.92%) |
Apr 22, 2022 | 37.13 | 37.69 | 35.70 | 36.55 | 3,239,619 | -0.49(-1.32%) |
Apr 21, 2022 | 39.38 | 39.77 | 36.68 | 37.04 | 3,470,944 | -1.39(-3.62%) |
Apr 20, 2022 | 38.83 | 39.48 | 38.32 | 38.43 | 2,461,803 | -0.47(-1.21%) |
Apr 19, 2022 | 37.02 | 39.89 | 36.85 | 38.90 | 4,646,011 | +2.01(+5.45%) |
Apr 18, 2022 | 36.97 | 37.27 | 35.98 | 36.89 | 3,399,035 | -0.38(-1.02%) |
Apr 14, 2022 | 38.09 | 38.38 | 37.23 | 37.27 | 2,671,894 | -0.60(-1.58%) |
Apr 13, 2022 | 36.50 | 38.34 | 36.50 | 37.87 | 2,782,063 | +1.01(+2.74%) |
Apr 12, 2022 | 37.80 | 39.08 | 36.53 | 36.86 | 3,205,366 | -0.52(-1.39%) |
Apr 11, 2022 | 35.92 | 38.06 | 35.90 | 37.38 | 3,706,932 | +0.42(+1.14%) |
Apr 08, 2022 | 37.48 | 38.02 | 36.42 | 36.96 | 3,355,222 | -0.79(-2.09%) |
Apr 07, 2022 | 38.77 | 39.26 | 36.19 | 37.75 | 4,826,706 | -1.27(-3.25%) |
Apr 06, 2022 | 41.00 | 41.03 | 38.31 | 39.02 | 6,006,566 | -2.81(-6.72%) |
Apr 05, 2022 | 44.02 | 44.27 | 41.51 | 41.83 | 3,495,693 | -2.41(-5.45%) |
Apr 04, 2022 | 42.26 | 44.97 | 42.26 | 44.24 | 3,075,001 | +2.23(+5.31%) |