Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.33 | 28.67 | 28.03 | 28.16 | 2,486,806 | -0.43(-1.50%) |
Jun 29, 2022 | 28.70 | 28.72 | 28.44 | 28.58 | 1,004,049 | -0.24(-0.82%) |
Jun 28, 2022 | 29.37 | 29.72 | 28.81 | 28.82 | 1,415,999 | -0.23(-0.78%) |
Jun 27, 2022 | 29.26 | 29.53 | 28.94 | 29.05 | 1,112,570 | -0.19(-0.65%) |
Jun 24, 2022 | 28.43 | 29.45 | 28.27 | 29.24 | 2,391,894 | +1.04(+3.70%) |
Jun 23, 2022 | 27.62 | 28.27 | 27.62 | 28.19 | 1,329,907 | +0.57(+2.07%) |
Jun 22, 2022 | 27.43 | 27.82 | 27.43 | 27.62 | 1,285,789 | -0.14(-0.49%) |
Jun 21, 2022 | 27.71 | 28.23 | 27.66 | 27.76 | 1,241,148 | +0.20(+0.73%) |
Jun 17, 2022 | 27.77 | 28.18 | 27.48 | 27.56 | 2,233,504 | +0.01(+0.03%) |
Jun 16, 2022 | 27.70 | 27.96 | 27.38 | 27.55 | 1,066,243 | -0.75(-2.66%) |
Jun 15, 2022 | 27.88 | 28.91 | 27.87 | 28.30 | 1,643,312 | +0.68(+2.47%) |
Jun 14, 2022 | 27.97 | 28.18 | 27.36 | 27.62 | 1,277,931 | -0.34(-1.20%) |
Jun 13, 2022 | 28.49 | 28.56 | 27.84 | 27.96 | 1,747,393 | -1.19(-4.08%) |
Jun 10, 2022 | 29.52 | 29.55 | 29.11 | 29.15 | 1,132,891 | -0.66(-2.22%) |
Jun 09, 2022 | 30.00 | 30.39 | 29.76 | 29.81 | 1,395,947 | -0.39(-1.29%) |
Jun 08, 2022 | 31.07 | 31.22 | 30.05 | 30.20 | 1,192,091 | -1.24(-3.96%) |
Jun 07, 2022 | 30.43 | 31.45 | 30.29 | 31.44 | 1,867,735 | +0.81(+2.64%) |
Jun 06, 2022 | 30.34 | 30.70 | 30.18 | 30.64 | 2,364,234 | +0.60(+2.00%) |
Jun 03, 2022 | 30.49 | 30.59 | 29.93 | 30.04 | 880,192 | -0.64(-2.07%) |
Jun 02, 2022 | 30.26 | 30.69 | 29.95 | 30.67 | 1,355,746 | +0.36(+1.20%) |
Jun 01, 2022 | 30.35 | 30.50 | 29.73 | 30.31 | 1,176,348 | +0.06(+0.21%) |
May 31, 2022 | 30.19 | 30.41 | 29.81 | 30.25 | 1,664,293 | +0.02(+0.06%) |
May 27, 2022 | 29.96 | 30.49 | 29.85 | 30.23 | 2,057,785 | +0.55(+1.84%) |
May 26, 2022 | 29.88 | 29.90 | 29.49 | 29.68 | 2,246,780 | +0.17(+0.58%) |
May 25, 2022 | 29.32 | 29.79 | 29.28 | 29.51 | 1,090,974 | +0.10(+0.34%) |
May 24, 2022 | 29.25 | 29.52 | 28.49 | 29.41 | 1,411,733 | +0.05(+0.15%) |
May 23, 2022 | 29.54 | 29.69 | 29.08 | 29.36 | 1,422,837 | +0.09(+0.31%) |
May 20, 2022 | 29.45 | 29.55 | 28.66 | 29.27 | 1,506,240 | +0.09(+0.31%) |
May 19, 2022 | 29.02 | 29.50 | 28.91 | 29.18 | 2,664,306 | -0.18(-0.62%) |
May 18, 2022 | 31.13 | 31.22 | 29.25 | 29.36 | 1,709,326 | -1.82(-5.83%) |
May 17, 2022 | 31.35 | 31.51 | 30.73 | 31.18 | 1,484,296 | -0.06(-0.20%) |
May 16, 2022 | 31.23 | 31.54 | 31.06 | 31.25 | 1,237,504 | +0.06(+0.20%) |
May 13, 2022 | 30.82 | 31.31 | 30.38 | 31.18 | 2,193,110 | +0.49(+1.59%) |
May 12, 2022 | 30.76 | 31.05 | 30.30 | 30.69 | 2,540,421 | -0.02(-0.06%) |
May 11, 2022 | 31.03 | 31.72 | 30.63 | 30.71 | 2,170,307 | -0.28(-0.91%) |
May 10, 2022 | 31.73 | 32.39 | 30.78 | 30.99 | 2,701,284 | +0.12(+0.38%) |
May 09, 2022 | 31.35 | 31.79 | 30.70 | 30.87 | 1,718,466 | -0.73(-2.32%) |
May 06, 2022 | 31.93 | 32.07 | 31.15 | 31.61 | 1,912,448 | -0.71(-2.18%) |
May 05, 2022 | 33.36 | 33.62 | 31.92 | 32.31 | 1,479,464 | -1.33(-3.95%) |
May 04, 2022 | 34.22 | 34.37 | 32.54 | 33.64 | 2,268,744 | -0.04(-0.11%) |
May 03, 2022 | 33.34 | 34.06 | 33.23 | 33.68 | 1,973,736 | +0.60(+1.81%) |
May 02, 2022 | 33.77 | 33.98 | 32.10 | 33.08 | 2,476,420 | -0.69(-2.04%) |
Apr 29, 2022 | 36.01 | 36.12 | 33.71 | 33.77 | 2,612,170 | -2.81(-7.69%) |
Apr 28, 2022 | 36.07 | 36.67 | 35.77 | 36.58 | 1,105,337 | +0.76(+2.13%) |
Apr 27, 2022 | 35.80 | 36.67 | 35.64 | 35.82 | 1,415,825 | +0.05(+0.15%) |
Apr 26, 2022 | 36.37 | 36.72 | 35.72 | 35.77 | 1,041,950 | -0.84(-2.29%) |
Apr 25, 2022 | 36.84 | 36.96 | 35.93 | 36.61 | 1,166,143 | -0.17(-0.47%) |
Apr 22, 2022 | 37.21 | 37.28 | 36.71 | 36.78 | 834,274 | -0.52(-1.40%) |
Apr 21, 2022 | 38.32 | 38.33 | 37.26 | 37.30 | 1,035,805 | -0.72(-1.90%) |
Apr 20, 2022 | 37.41 | 38.21 | 37.27 | 38.02 | 1,325,738 | +0.84(+2.26%) |
Apr 19, 2022 | 36.12 | 37.21 | 36.12 | 37.18 | 894,009 | +1.19(+3.31%) |
Apr 18, 2022 | 35.98 | 36.20 | 35.71 | 35.99 | 1,156,820 | -0.01(-0.03%) |
Apr 14, 2022 | 36.51 | 36.58 | 35.98 | 36.00 | 881,536 | -0.41(-1.14%) |
Apr 13, 2022 | 35.85 | 36.52 | 35.79 | 36.42 | 1,025,952 | +0.61(+1.71%) |
Apr 12, 2022 | 36.14 | 36.45 | 35.64 | 35.80 | 1,213,250 | -0.25(-0.70%) |
Apr 11, 2022 | 37.01 | 37.28 | 36.01 | 36.06 | 1,309,660 | -1.06(-2.87%) |
Apr 08, 2022 | 37.44 | 37.54 | 37.09 | 37.12 | 1,385,027 | -0.35(-0.94%) |
Apr 07, 2022 | 37.47 | 37.68 | 37.22 | 37.47 | 728,721 | -0.19(-0.50%) |
Apr 06, 2022 | 37.05 | 37.67 | 36.88 | 37.66 | 988,445 | +0.44(+1.19%) |
Apr 05, 2022 | 37.41 | 37.89 | 37.09 | 37.22 | 916,742 | -0.37(-0.98%) |
Apr 04, 2022 | 38.25 | 38.25 | 37.16 | 37.59 | 1,042,147 | -0.50(-1.30%) |