Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.97 | 29.30 | 28.03 | 28.96 | 1,989,254 | -0.72(-2.43%) |
Jun 29, 2022 | 30.13 | 30.21 | 29.12 | 29.68 | 1,782,871 | -0.46(-1.52%) |
Jun 28, 2022 | 31.09 | 31.47 | 30.09 | 30.14 | 1,850,544 | -0.75(-2.43%) |
Jun 27, 2022 | 31.24 | 31.50 | 30.81 | 30.89 | 1,516,589 | -0.31(-1.00%) |
Jun 24, 2022 | 30.71 | 31.42 | 30.42 | 31.20 | 4,854,699 | +1.11(+3.68%) |
Jun 23, 2022 | 29.53 | 30.37 | 29.43 | 30.09 | 2,081,164 | +0.57(+1.92%) |
Jun 22, 2022 | 29.02 | 29.71 | 28.94 | 29.53 | 2,672,926 | -0.21(-0.71%) |
Jun 21, 2022 | 30.52 | 30.84 | 29.61 | 29.74 | 3,145,506 | +0.14(+0.46%) |
Jun 17, 2022 | 29.14 | 29.93 | 29.00 | 29.60 | 5,867,762 | +0.66(+2.28%) |
Jun 16, 2022 | 30.24 | 30.43 | 28.56 | 28.94 | 3,529,356 | -2.53(-8.05%) |
Jun 15, 2022 | 30.90 | 32.02 | 30.76 | 31.48 | 5,170,679 | +1.12(+3.68%) |
Jun 14, 2022 | 30.73 | 30.92 | 30.00 | 30.36 | 2,100,022 | -0.20(-0.66%) |
Jun 13, 2022 | 31.79 | 31.84 | 30.29 | 30.56 | 2,952,892 | -2.33(-7.09%) |
Jun 10, 2022 | 33.70 | 33.96 | 32.54 | 32.89 | 1,844,442 | -1.66(-4.79%) |
Jun 09, 2022 | 35.10 | 35.34 | 34.54 | 34.55 | 3,008,381 | -0.74(-2.10%) |
Jun 08, 2022 | 36.19 | 36.19 | 35.17 | 35.29 | 2,186,047 | -0.84(-2.33%) |
Jun 07, 2022 | 36.14 | 36.54 | 35.71 | 36.13 | 3,207,422 | -0.33(-0.90%) |
Jun 06, 2022 | 36.84 | 37.26 | 36.29 | 36.46 | 1,957,523 | +0.12(+0.33%) |
Jun 03, 2022 | 35.66 | 36.57 | 35.46 | 36.34 | 1,896,017 | +0.07(+0.20%) |
Jun 02, 2022 | 35.12 | 36.28 | 35.03 | 36.27 | 1,239,627 | +1.08(+3.07%) |
Jun 01, 2022 | 35.57 | 36.47 | 34.52 | 35.19 | 1,802,445 | -0.05(-0.16%) |
May 31, 2022 | 36.22 | 36.24 | 34.82 | 35.24 | 4,122,984 | -0.98(-2.70%) |
May 27, 2022 | 35.62 | 36.23 | 35.53 | 36.22 | 1,536,831 | +0.93(+2.64%) |
May 26, 2022 | 33.98 | 35.41 | 33.83 | 35.29 | 2,795,877 | +1.89(+5.67%) |
May 25, 2022 | 32.47 | 33.58 | 32.40 | 33.40 | 2,269,739 | +0.62(+1.90%) |
May 24, 2022 | 33.20 | 33.22 | 31.84 | 32.77 | 2,289,166 | -0.78(-2.32%) |
May 23, 2022 | 33.87 | 34.05 | 33.02 | 33.55 | 3,765,919 | -0.05(-0.16%) |
May 20, 2022 | 32.97 | 33.62 | 32.25 | 33.61 | 3,080,093 | +1.38(+4.29%) |
May 19, 2022 | 32.86 | 33.56 | 32.10 | 32.23 | 3,888,678 | -0.93(-2.81%) |
May 18, 2022 | 34.67 | 35.22 | 32.95 | 33.16 | 3,766,667 | -1.98(-5.65%) |
May 17, 2022 | 35.32 | 35.96 | 34.42 | 35.14 | 2,696,706 | +0.79(+2.29%) |
May 16, 2022 | 34.53 | 34.99 | 33.84 | 34.36 | 1,897,866 | -0.10(-0.29%) |
May 13, 2022 | 33.28 | 34.99 | 33.21 | 34.46 | 3,088,587 | +1.94(+5.96%) |
May 12, 2022 | 31.82 | 33.17 | 31.67 | 32.52 | 5,363,840 | +0.11(+0.34%) |
May 11, 2022 | 32.96 | 33.86 | 32.34 | 32.41 | 2,623,398 | -0.94(-2.83%) |
May 10, 2022 | 33.25 | 33.88 | 32.38 | 33.35 | 2,667,249 | +0.86(+2.65%) |
May 09, 2022 | 33.63 | 34.19 | 32.30 | 32.49 | 3,779,190 | -1.69(-4.94%) |
May 06, 2022 | 34.55 | 34.77 | 33.44 | 34.18 | 4,397,395 | -0.63(-1.82%) |
May 05, 2022 | 36.19 | 36.41 | 34.39 | 34.81 | 2,700,714 | -1.95(-5.30%) |
May 04, 2022 | 34.70 | 36.89 | 34.70 | 36.76 | 4,032,261 | +1.75(+5.00%) |
May 03, 2022 | 33.55 | 35.45 | 33.48 | 35.01 | 11,157,163 | +1.41(+4.21%) |
May 02, 2022 | 32.80 | 34.31 | 32.68 | 33.60 | 3,726,159 | +0.69(+2.09%) |
Apr 29, 2022 | 34.46 | 35.40 | 32.82 | 32.91 | 4,399,013 | -1.99(-5.69%) |
Apr 28, 2022 | 34.75 | 35.21 | 33.37 | 34.89 | 3,444,026 | -0.08(-0.23%) |
Apr 27, 2022 | 34.72 | 35.39 | 34.10 | 34.98 | 2,369,813 | +0.32(+0.92%) |
Apr 26, 2022 | 36.28 | 36.44 | 34.45 | 34.66 | 3,459,585 | -2.20(-5.98%) |
Apr 25, 2022 | 36.07 | 36.96 | 35.67 | 36.86 | 2,011,143 | +0.74(+2.06%) |
Apr 22, 2022 | 37.85 | 37.85 | 35.99 | 36.12 | 2,581,566 | -1.48(-3.93%) |
Apr 21, 2022 | 41.46 | 41.71 | 37.41 | 37.60 | 3,577,779 | -3.12(-7.66%) |
Apr 20, 2022 | 40.06 | 41.03 | 39.80 | 40.72 | 2,540,149 | +0.86(+2.16%) |
Apr 19, 2022 | 38.29 | 40.03 | 38.09 | 39.86 | 1,654,549 | +1.70(+4.47%) |
Apr 18, 2022 | 38.57 | 38.88 | 37.85 | 38.15 | 966,865 | -0.59(-1.52%) |
Apr 14, 2022 | 39.89 | 40.23 | 38.72 | 38.74 | 1,260,833 | -1.22(-3.04%) |
Apr 13, 2022 | 39.16 | 40.05 | 38.82 | 39.95 | 1,145,706 | +1.25(+3.23%) |
Apr 12, 2022 | 39.46 | 40.17 | 38.31 | 38.70 | 2,405,641 | -0.35(-0.91%) |
Apr 11, 2022 | 39.94 | 40.19 | 38.99 | 39.06 | 2,611,110 | -1.08(-2.69%) |
Apr 08, 2022 | 40.13 | 40.62 | 39.86 | 40.14 | 1,924,955 | +0.14(+0.34%) |
Apr 07, 2022 | 40.90 | 40.90 | 39.20 | 40.00 | 3,239,386 | -0.76(-1.87%) |
Apr 06, 2022 | 41.75 | 42.11 | 40.27 | 40.76 | 1,888,653 | -1.71(-4.03%) |
Apr 05, 2022 | 44.55 | 44.65 | 42.35 | 42.48 | 1,952,160 | -2.19(-4.91%) |
Apr 04, 2022 | 44.82 | 45.42 | 44.39 | 44.67 | 2,717,618 | -0.15(-0.32%) |