Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.98 | 29.31 | 28.04 | 28.97 | 1,988,345 | -0.72(-2.43%) |
Jun 29, 2022 | 30.14 | 30.23 | 29.13 | 29.70 | 1,782,056 | -0.46(-1.52%) |
Jun 28, 2022 | 31.11 | 31.48 | 30.11 | 30.15 | 1,849,698 | -0.75(-2.43%) |
Jun 27, 2022 | 31.25 | 31.51 | 30.82 | 30.90 | 1,515,896 | -0.31(-1.00%) |
Jun 24, 2022 | 30.72 | 31.43 | 30.44 | 31.22 | 4,852,480 | +1.11(+3.68%) |
Jun 23, 2022 | 29.54 | 30.38 | 29.44 | 30.11 | 2,080,213 | +0.57(+1.92%) |
Jun 22, 2022 | 29.04 | 29.72 | 28.95 | 29.54 | 2,671,704 | -0.21(-0.71%) |
Jun 21, 2022 | 30.54 | 30.86 | 29.62 | 29.75 | 3,144,068 | +0.14(+0.46%) |
Jun 17, 2022 | 29.16 | 29.94 | 29.01 | 29.61 | 5,865,080 | +0.66(+2.28%) |
Jun 16, 2022 | 30.25 | 30.45 | 28.57 | 28.95 | 3,527,743 | -2.53(-8.05%) |
Jun 15, 2022 | 30.91 | 32.03 | 30.78 | 31.49 | 5,168,316 | +1.12(+3.68%) |
Jun 14, 2022 | 30.74 | 30.93 | 30.02 | 30.37 | 2,099,062 | -0.20(-0.66%) |
Jun 13, 2022 | 31.80 | 31.86 | 30.30 | 30.57 | 2,951,542 | -2.33(-7.09%) |
Jun 10, 2022 | 33.71 | 33.98 | 32.55 | 32.91 | 1,843,598 | -1.66(-4.79%) |
Jun 09, 2022 | 35.11 | 35.35 | 34.56 | 34.56 | 3,007,006 | -0.74(-2.10%) |
Jun 08, 2022 | 36.20 | 36.20 | 35.19 | 35.31 | 2,185,048 | -0.84(-2.33%) |
Jun 07, 2022 | 36.16 | 36.56 | 35.73 | 36.15 | 3,205,956 | -0.33(-0.90%) |
Jun 06, 2022 | 36.86 | 37.27 | 36.30 | 36.48 | 1,956,628 | +0.12(+0.33%) |
Jun 03, 2022 | 35.67 | 36.58 | 35.48 | 36.36 | 1,895,150 | +0.07(+0.20%) |
Jun 02, 2022 | 35.13 | 36.29 | 35.05 | 36.29 | 1,239,060 | +1.08(+3.07%) |
Jun 01, 2022 | 35.59 | 36.49 | 34.54 | 35.21 | 1,801,621 | -0.05(-0.16%) |
May 31, 2022 | 36.24 | 36.26 | 34.84 | 35.26 | 4,121,099 | -0.98(-2.70%) |
May 27, 2022 | 35.64 | 36.25 | 35.55 | 36.24 | 1,536,129 | +0.93(+2.64%) |
May 26, 2022 | 34.00 | 35.42 | 33.84 | 35.31 | 2,794,599 | +1.89(+5.67%) |
May 25, 2022 | 32.49 | 33.59 | 32.41 | 33.41 | 2,268,702 | +0.62(+1.90%) |
May 24, 2022 | 33.22 | 33.24 | 31.86 | 32.79 | 2,288,120 | -0.78(-2.32%) |
May 23, 2022 | 33.89 | 34.07 | 33.04 | 33.57 | 3,764,198 | -0.05(-0.16%) |
May 20, 2022 | 32.98 | 33.63 | 32.26 | 33.62 | 3,078,685 | +1.38(+4.29%) |
May 19, 2022 | 32.87 | 33.58 | 32.11 | 32.24 | 3,886,901 | -0.93(-2.81%) |
May 18, 2022 | 34.68 | 35.23 | 32.97 | 33.17 | 3,764,945 | -1.99(-5.65%) |
May 17, 2022 | 35.33 | 35.97 | 34.44 | 35.16 | 2,695,474 | +0.79(+2.29%) |
May 16, 2022 | 34.55 | 35.00 | 33.86 | 34.37 | 1,896,998 | -0.10(-0.29%) |
May 13, 2022 | 33.29 | 35.00 | 33.23 | 34.47 | 3,087,175 | +1.94(+5.96%) |
May 12, 2022 | 31.84 | 33.18 | 31.68 | 32.53 | 5,361,388 | +0.11(+0.34%) |
May 11, 2022 | 32.97 | 33.88 | 32.35 | 32.42 | 2,622,199 | -0.94(-2.83%) |
May 10, 2022 | 33.27 | 33.90 | 32.40 | 33.37 | 2,666,030 | +0.86(+2.65%) |
May 09, 2022 | 33.65 | 34.21 | 32.32 | 32.51 | 3,777,463 | -1.69(-4.94%) |
May 06, 2022 | 34.57 | 34.78 | 33.45 | 34.19 | 4,395,385 | -0.64(-1.82%) |
May 05, 2022 | 36.21 | 36.43 | 34.40 | 34.83 | 2,699,480 | -1.95(-5.30%) |
May 04, 2022 | 34.71 | 36.91 | 34.71 | 36.78 | 4,030,418 | +1.75(+5.00%) |
May 03, 2022 | 33.57 | 35.46 | 33.50 | 35.03 | 11,152,064 | +1.42(+4.21%) |
May 02, 2022 | 32.82 | 34.32 | 32.70 | 33.61 | 3,724,456 | +0.69(+2.09%) |
Apr 29, 2022 | 34.48 | 35.42 | 32.83 | 32.92 | 4,397,002 | -1.99(-5.69%) |
Apr 28, 2022 | 34.77 | 35.23 | 33.39 | 34.91 | 3,442,452 | -0.08(-0.23%) |
Apr 27, 2022 | 34.74 | 35.41 | 34.11 | 34.99 | 2,368,730 | +0.32(+0.92%) |
Apr 26, 2022 | 36.30 | 36.45 | 34.47 | 34.67 | 3,458,003 | -2.20(-5.98%) |
Apr 25, 2022 | 36.09 | 36.98 | 35.68 | 36.88 | 2,010,224 | +0.74(+2.06%) |
Apr 22, 2022 | 37.87 | 37.87 | 36.00 | 36.14 | 2,580,386 | -1.48(-3.93%) |
Apr 21, 2022 | 41.48 | 41.73 | 37.42 | 37.61 | 3,576,143 | -3.12(-7.66%) |
Apr 20, 2022 | 40.08 | 41.04 | 39.82 | 40.74 | 2,538,988 | +0.86(+2.16%) |
Apr 19, 2022 | 38.30 | 40.05 | 38.10 | 39.87 | 1,653,793 | +1.71(+4.47%) |
Apr 18, 2022 | 38.59 | 38.90 | 37.87 | 38.17 | 966,423 | -0.59(-1.52%) |
Apr 14, 2022 | 39.91 | 40.25 | 38.74 | 38.76 | 1,260,257 | -1.22(-3.04%) |
Apr 13, 2022 | 39.17 | 40.06 | 38.84 | 39.97 | 1,145,182 | +1.25(+3.23%) |
Apr 12, 2022 | 39.47 | 40.19 | 38.33 | 38.72 | 2,404,541 | -0.35(-0.91%) |
Apr 11, 2022 | 39.96 | 40.21 | 39.01 | 39.08 | 2,609,916 | -1.08(-2.69%) |
Apr 08, 2022 | 40.15 | 40.64 | 39.87 | 40.15 | 1,924,075 | +0.14(+0.34%) |
Apr 07, 2022 | 40.92 | 40.92 | 39.22 | 40.02 | 3,237,906 | -0.76(-1.87%) |
Apr 06, 2022 | 41.77 | 42.13 | 40.29 | 40.78 | 1,887,790 | -1.71(-4.04%) |
Apr 05, 2022 | 44.57 | 44.67 | 42.37 | 42.50 | 1,951,267 | -2.20(-4.91%) |
Apr 04, 2022 | 44.84 | 45.44 | 44.41 | 44.69 | 2,716,376 | -0.15(-0.32%) |