Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.93 | 27.74 | 26.51 | 27.47 | 1,453,562 | +0.31(+1.14%) |
Jun 29, 2022 | 27.39 | 27.49 | 26.72 | 27.16 | 1,183,974 | -0.44(-1.61%) |
Jun 28, 2022 | 28.55 | 28.67 | 27.58 | 27.61 | 1,533,470 | -0.68(-2.39%) |
Jun 27, 2022 | 28.36 | 28.99 | 27.74 | 28.28 | 1,839,709 | +0.10(+0.34%) |
Jun 24, 2022 | 27.60 | 28.68 | 27.38 | 28.19 | 3,279,341 | +0.69(+2.49%) |
Jun 23, 2022 | 26.59 | 27.84 | 26.32 | 27.50 | 5,949,454 | +2.18(+8.62%) |
Jun 22, 2022 | 24.23 | 25.63 | 24.19 | 25.32 | 4,011,768 | +0.60(+2.42%) |
Jun 21, 2022 | 25.13 | 25.75 | 24.44 | 24.72 | 2,671,839 | +0.05(+0.20%) |
Jun 17, 2022 | 24.76 | 24.99 | 23.92 | 24.67 | 3,336,676 | -0.46(-1.84%) |
Jun 16, 2022 | 26.27 | 26.48 | 24.59 | 25.14 | 3,741,840 | -2.20(-8.05%) |
Jun 15, 2022 | 27.81 | 28.14 | 26.67 | 27.34 | 1,989,700 | -0.20(-0.74%) |
Jun 14, 2022 | 27.96 | 28.39 | 27.28 | 27.54 | 2,300,132 | -0.53(-1.89%) |
Jun 13, 2022 | 29.00 | 29.66 | 27.45 | 28.07 | 2,981,485 | -2.05(-6.79%) |
Jun 10, 2022 | 31.45 | 31.56 | 30.10 | 30.12 | 1,697,081 | -1.82(-5.71%) |
Jun 09, 2022 | 31.44 | 32.55 | 31.24 | 31.94 | 1,610,831 | +0.14(+0.46%) |
Jun 08, 2022 | 31.98 | 32.46 | 31.53 | 31.80 | 2,140,418 | -0.65(-1.99%) |
Jun 07, 2022 | 31.80 | 32.55 | 31.36 | 32.44 | 2,600,475 | +0.24(+0.75%) |
Jun 06, 2022 | 32.72 | 32.72 | 32.10 | 32.20 | 1,288,533 | -0.28(-0.86%) |
Jun 03, 2022 | 32.50 | 32.88 | 32.31 | 32.48 | 1,417,501 | -0.48(-1.46%) |
Jun 02, 2022 | 33.20 | 33.42 | 32.50 | 32.97 | 1,291,414 | +0.14(+0.44%) |
Jun 01, 2022 | 33.33 | 33.42 | 32.68 | 32.82 | 1,761,762 | -0.47(-1.42%) |
May 31, 2022 | 33.24 | 33.52 | 32.68 | 33.29 | 982,858 | -0.31(-0.92%) |
May 27, 2022 | 33.48 | 33.71 | 32.94 | 33.60 | 1,547,739 | +0.42(+1.25%) |
May 26, 2022 | 31.92 | 33.40 | 31.84 | 33.19 | 2,105,977 | +1.36(+4.28%) |
May 25, 2022 | 30.45 | 31.97 | 30.45 | 31.83 | 2,220,935 | +1.54(+5.10%) |
May 24, 2022 | 30.85 | 30.99 | 29.59 | 30.28 | 2,087,103 | -0.85(-2.73%) |
May 23, 2022 | 32.16 | 32.20 | 30.93 | 31.13 | 1,419,625 | -0.74(-2.33%) |
May 20, 2022 | 32.02 | 32.09 | 30.59 | 31.88 | 1,469,819 | +0.29(+0.92%) |
May 19, 2022 | 30.75 | 32.28 | 30.60 | 31.59 | 2,967,423 | +0.81(+2.63%) |
May 18, 2022 | 32.34 | 32.34 | 30.58 | 30.77 | 2,060,890 | -2.08(-6.32%) |
May 17, 2022 | 32.53 | 32.88 | 31.59 | 32.85 | 1,453,437 | +1.10(+3.47%) |
May 16, 2022 | 32.13 | 32.52 | 30.69 | 31.75 | 1,725,377 | -0.42(-1.32%) |
May 13, 2022 | 31.62 | 32.71 | 31.44 | 32.17 | 2,285,417 | +0.55(+1.74%) |
May 12, 2022 | 29.64 | 31.96 | 29.49 | 31.62 | 2,930,360 | +1.81(+6.09%) |
May 11, 2022 | 32.03 | 32.23 | 29.73 | 29.81 | 2,840,891 | -2.22(-6.93%) |
May 10, 2022 | 32.77 | 32.94 | 31.41 | 32.03 | 2,339,141 | -0.15(-0.48%) |
May 09, 2022 | 31.30 | 32.74 | 31.30 | 32.18 | 3,060,173 | +0.13(+0.39%) |
May 06, 2022 | 32.44 | 32.56 | 31.05 | 32.06 | 2,223,456 | -0.73(-2.24%) |
May 05, 2022 | 33.63 | 34.23 | 32.46 | 32.79 | 2,153,757 | -1.68(-4.87%) |
May 04, 2022 | 32.55 | 34.60 | 32.16 | 34.47 | 2,551,090 | +2.06(+6.34%) |
May 03, 2022 | 31.71 | 32.57 | 31.50 | 32.42 | 1,098,760 | +0.65(+2.06%) |
May 02, 2022 | 30.98 | 31.81 | 30.64 | 31.76 | 1,397,251 | +0.60(+1.91%) |
Apr 29, 2022 | 32.67 | 33.01 | 31.03 | 31.17 | 1,661,688 | -1.66(-5.06%) |
Apr 28, 2022 | 31.80 | 33.04 | 31.08 | 32.83 | 2,573,726 | +1.72(+5.53%) |
Apr 27, 2022 | 31.91 | 32.35 | 30.95 | 31.11 | 2,449,914 | -0.94(-2.94%) |
Apr 26, 2022 | 33.03 | 33.44 | 32.04 | 32.05 | 3,266,263 | -0.54(-1.65%) |
Apr 25, 2022 | 30.78 | 32.67 | 30.37 | 32.59 | 2,508,125 | +1.49(+4.79%) |
Apr 22, 2022 | 32.24 | 32.25 | 31.05 | 31.10 | 1,612,089 | -1.33(-4.09%) |
Apr 21, 2022 | 33.52 | 33.95 | 32.22 | 32.43 | 3,416,131 | -0.45(-1.37%) |
Apr 20, 2022 | 33.13 | 34.09 | 32.83 | 32.88 | 1,940,209 | +0.14(+0.44%) |
Apr 19, 2022 | 31.74 | 32.95 | 31.74 | 32.73 | 1,885,772 | +1.24(+3.94%) |
Apr 18, 2022 | 31.66 | 32.26 | 31.26 | 31.49 | 1,997,982 | -0.41(-1.30%) |
Apr 14, 2022 | 31.88 | 32.48 | 31.53 | 31.91 | 3,934,425 | +0.03(+0.09%) |
Apr 13, 2022 | 30.82 | 32.19 | 30.79 | 31.88 | 3,746,389 | +0.97(+3.14%) |
Apr 12, 2022 | 30.90 | 31.92 | 30.76 | 30.91 | 4,872,520 | +0.68(+2.26%) |
Apr 11, 2022 | 29.89 | 30.80 | 29.70 | 30.22 | 3,517,409 | +0.41(+1.39%) |
Apr 08, 2022 | 29.86 | 31.13 | 29.70 | 29.81 | 2,424,308 | -0.05(-0.16%) |
Apr 07, 2022 | 29.79 | 30.13 | 28.96 | 29.86 | 3,513,018 | +0.08(+0.26%) |
Apr 06, 2022 | 30.18 | 30.31 | 29.51 | 29.78 | 3,114,498 | -0.99(-3.22%) |
Apr 05, 2022 | 31.88 | 32.46 | 30.61 | 30.77 | 2,971,228 | -1.03(-3.23%) |
Apr 04, 2022 | 31.56 | 32.15 | 31.41 | 31.80 | 2,040,748 | +0.34(+1.07%) |