Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.14 | 30.49 | 29.82 | 30.32 | 755,322 | -0.29(-0.95%) |
Jun 29, 2022 | 30.85 | 30.99 | 30.22 | 30.61 | 602,571 | -0.35(-1.13%) |
Jun 28, 2022 | 31.65 | 31.99 | 30.94 | 30.96 | 415,748 | -0.81(-2.54%) |
Jun 27, 2022 | 31.59 | 31.90 | 31.23 | 31.76 | 749,366 | +0.31(+0.99%) |
Jun 24, 2022 | 30.91 | 31.52 | 30.79 | 31.45 | 1,524,349 | +0.84(+2.76%) |
Jun 23, 2022 | 30.62 | 30.87 | 30.18 | 30.61 | 957,839 | +0.10(+0.32%) |
Jun 22, 2022 | 30.39 | 30.88 | 30.28 | 30.51 | 1,674,434 | -0.30(-0.98%) |
Jun 21, 2022 | 30.94 | 31.39 | 30.79 | 30.81 | 1,636,549 | +0.29(+0.95%) |
Jun 17, 2022 | 30.71 | 31.28 | 30.33 | 30.52 | 1,715,117 | +0.03(+0.10%) |
Jun 16, 2022 | 30.78 | 30.88 | 30.26 | 30.49 | 998,822 | -1.14(-3.59%) |
Jun 15, 2022 | 31.43 | 32.18 | 31.22 | 31.63 | 793,450 | +0.50(+1.62%) |
Jun 14, 2022 | 31.05 | 31.35 | 30.83 | 31.12 | 741,900 | +0.23(+0.75%) |
Jun 13, 2022 | 32.29 | 32.33 | 30.71 | 30.89 | 1,247,517 | -2.23(-6.74%) |
Jun 10, 2022 | 32.90 | 33.43 | 32.66 | 33.12 | 966,146 | -0.36(-1.07%) |
Jun 09, 2022 | 33.92 | 34.24 | 33.18 | 33.48 | 687,708 | -0.60(-1.77%) |
Jun 08, 2022 | 34.48 | 34.85 | 33.86 | 34.08 | 815,570 | -0.59(-1.71%) |
Jun 07, 2022 | 33.72 | 34.68 | 33.58 | 34.67 | 776,996 | +0.57(+1.68%) |
Jun 06, 2022 | 34.36 | 34.81 | 33.76 | 34.10 | 767,900 | -0.08(-0.23%) |
Jun 03, 2022 | 34.38 | 34.43 | 33.94 | 34.18 | 529,179 | -0.29(-0.84%) |
Jun 02, 2022 | 33.23 | 34.49 | 32.70 | 34.47 | 741,064 | +1.23(+3.71%) |
Jun 01, 2022 | 34.69 | 34.69 | 32.65 | 33.24 | 1,210,987 | -1.05(-3.06%) |
May 31, 2022 | 34.01 | 35.08 | 33.41 | 34.29 | 1,990,542 | +0.31(+0.91%) |
May 27, 2022 | 33.83 | 34.11 | 33.26 | 33.98 | 1,361,796 | +0.31(+0.92%) |
May 26, 2022 | 33.29 | 34.27 | 33.29 | 33.66 | 940,024 | +0.32(+0.96%) |
May 25, 2022 | 33.55 | 33.68 | 33.02 | 33.34 | 867,162 | -0.22(-0.67%) |
May 24, 2022 | 33.99 | 35.08 | 33.49 | 33.57 | 2,356,522 | -0.87(-2.54%) |
May 23, 2022 | 32.41 | 35.15 | 32.18 | 34.44 | 3,023,768 | +2.13(+6.58%) |
May 20, 2022 | 32.58 | 32.58 | 31.34 | 32.32 | 444,991 | +0.19(+0.60%) |
May 19, 2022 | 31.93 | 32.52 | 31.85 | 32.12 | 484,674 | -0.03(-0.09%) |
May 18, 2022 | 32.36 | 32.79 | 31.98 | 32.15 | 522,315 | -0.72(-2.19%) |
May 17, 2022 | 33.08 | 33.39 | 32.41 | 32.87 | 634,008 | +0.35(+1.07%) |
May 16, 2022 | 32.44 | 32.74 | 32.14 | 32.52 | 508,032 | -0.19(-0.59%) |
May 13, 2022 | 31.70 | 32.95 | 31.67 | 32.71 | 600,458 | +1.40(+4.46%) |
May 12, 2022 | 30.66 | 31.36 | 30.47 | 31.32 | 899,440 | +0.59(+1.93%) |
May 11, 2022 | 31.70 | 32.49 | 30.70 | 30.72 | 676,190 | -1.16(-3.62%) |
May 10, 2022 | 31.75 | 32.42 | 31.33 | 31.88 | 903,127 | +0.71(+2.27%) |
May 09, 2022 | 32.90 | 33.09 | 31.07 | 31.17 | 864,138 | -2.27(-6.79%) |
May 06, 2022 | 33.07 | 33.81 | 32.56 | 33.44 | 843,710 | -0.09(-0.26%) |
May 05, 2022 | 34.47 | 34.78 | 33.13 | 33.53 | 1,039,131 | -1.25(-3.60%) |
May 04, 2022 | 34.09 | 34.96 | 33.76 | 34.78 | 946,389 | +0.87(+2.56%) |
May 03, 2022 | 32.04 | 34.49 | 32.04 | 33.91 | 1,471,247 | +0.93(+2.83%) |
May 02, 2022 | 34.38 | 34.75 | 31.96 | 32.98 | 1,945,808 | -1.82(-5.23%) |
Apr 29, 2022 | 33.33 | 34.95 | 32.74 | 34.80 | 2,911,534 | -3.62(-9.42%) |
Apr 28, 2022 | 37.37 | 38.57 | 37.30 | 38.42 | 570,511 | +1.45(+3.93%) |
Apr 27, 2022 | 37.07 | 37.50 | 36.86 | 36.97 | 523,262 | -0.03(-0.08%) |
Apr 26, 2022 | 37.99 | 38.11 | 37.00 | 37.00 | 438,928 | -1.31(-3.42%) |
Apr 25, 2022 | 37.62 | 38.32 | 37.09 | 38.30 | 500,038 | +0.45(+1.20%) |
Apr 22, 2022 | 38.13 | 38.56 | 37.78 | 37.85 | 592,398 | -0.36(-0.93%) |
Apr 21, 2022 | 39.00 | 39.11 | 38.12 | 38.21 | 568,220 | -0.40(-1.05%) |
Apr 20, 2022 | 38.47 | 38.94 | 38.32 | 38.61 | 386,609 | +0.47(+1.24%) |
Apr 19, 2022 | 37.44 | 38.23 | 37.26 | 38.14 | 453,743 | +0.72(+1.93%) |
Apr 18, 2022 | 37.41 | 37.52 | 37.00 | 37.42 | 328,893 | +0.14(+0.39%) |
Apr 14, 2022 | 37.75 | 37.93 | 37.24 | 37.27 | 395,755 | -0.45(-1.20%) |
Apr 13, 2022 | 37.54 | 37.97 | 37.43 | 37.73 | 298,080 | +0.34(+0.90%) |
Apr 12, 2022 | 38.08 | 38.44 | 37.28 | 37.39 | 403,344 | -0.33(-0.87%) |
Apr 11, 2022 | 38.37 | 38.37 | 37.57 | 37.72 | 607,993 | -0.67(-1.76%) |
Apr 08, 2022 | 38.87 | 39.09 | 38.34 | 38.39 | 474,702 | -0.57(-1.46%) |
Apr 07, 2022 | 38.87 | 39.36 | 38.66 | 38.96 | 392,562 | +0.03(+0.07%) |
Apr 06, 2022 | 38.67 | 39.21 | 38.52 | 38.93 | 425,828 | -0.07(-0.17%) |
Apr 05, 2022 | 39.88 | 40.17 | 38.84 | 39.00 | 678,854 | -0.97(-2.43%) |
Apr 04, 2022 | 39.70 | 40.43 | 39.70 | 39.97 | 525,157 | +0.21(+0.53%) |