Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.71 | 29.06 | 28.40 | 28.53 | 2,453,809 | -0.43(-1.50%) |
Jun 29, 2022 | 29.09 | 29.11 | 28.82 | 28.97 | 990,727 | -0.24(-0.82%) |
Jun 28, 2022 | 29.77 | 30.12 | 29.20 | 29.21 | 1,397,196 | -0.23(-0.78%) |
Jun 27, 2022 | 29.65 | 29.93 | 29.33 | 29.44 | 1,097,796 | -0.19(-0.65%) |
Jun 24, 2022 | 28.81 | 29.84 | 28.65 | 29.63 | 2,360,131 | +1.06(+3.70%) |
Jun 23, 2022 | 27.99 | 28.65 | 27.99 | 28.57 | 1,312,247 | +0.58(+2.07%) |
Jun 22, 2022 | 27.80 | 28.19 | 27.80 | 27.99 | 1,268,714 | -0.14(-0.49%) |
Jun 21, 2022 | 28.08 | 28.61 | 28.03 | 28.13 | 1,224,667 | +0.20(+0.73%) |
Jun 17, 2022 | 28.14 | 28.56 | 27.85 | 27.93 | 2,203,845 | +0.01(+0.03%) |
Jun 16, 2022 | 28.07 | 28.34 | 27.74 | 27.92 | 1,052,084 | -0.76(-2.66%) |
Jun 15, 2022 | 28.26 | 29.30 | 28.25 | 28.68 | 1,621,490 | +0.69(+2.47%) |
Jun 14, 2022 | 28.34 | 28.56 | 27.73 | 27.99 | 1,260,961 | -0.34(-1.20%) |
Jun 13, 2022 | 28.88 | 28.94 | 28.21 | 28.33 | 1,724,189 | -1.21(-4.08%) |
Jun 10, 2022 | 29.92 | 29.95 | 29.50 | 29.54 | 1,117,847 | -0.67(-2.22%) |
Jun 09, 2022 | 30.40 | 30.80 | 30.16 | 30.21 | 1,377,410 | -0.40(-1.29%) |
Jun 08, 2022 | 31.49 | 31.64 | 30.45 | 30.61 | 1,176,261 | -1.26(-3.96%) |
Jun 07, 2022 | 30.84 | 31.88 | 30.70 | 31.87 | 1,842,933 | +0.82(+2.64%) |
Jun 06, 2022 | 30.74 | 31.11 | 30.59 | 31.05 | 2,332,839 | +0.61(+2.00%) |
Jun 03, 2022 | 30.90 | 31.00 | 30.33 | 30.44 | 868,504 | -0.64(-2.07%) |
Jun 02, 2022 | 30.67 | 31.11 | 30.36 | 31.08 | 1,337,743 | +0.37(+1.20%) |
Jun 01, 2022 | 30.76 | 30.91 | 30.13 | 30.72 | 1,160,727 | +0.06(+0.21%) |
May 31, 2022 | 30.60 | 30.82 | 30.21 | 30.65 | 1,642,193 | +0.02(+0.06%) |
May 27, 2022 | 30.37 | 30.90 | 30.25 | 30.63 | 2,030,460 | +0.55(+1.84%) |
May 26, 2022 | 30.28 | 30.30 | 29.89 | 30.08 | 2,216,922 | +0.17(+0.58%) |
May 25, 2022 | 29.71 | 30.19 | 29.68 | 29.91 | 1,076,476 | +0.10(+0.34%) |
May 24, 2022 | 29.64 | 29.91 | 28.87 | 29.80 | 1,392,973 | +0.05(+0.15%) |
May 23, 2022 | 29.94 | 30.09 | 29.47 | 29.76 | 1,403,928 | +0.09(+0.31%) |
May 20, 2022 | 29.85 | 29.95 | 29.04 | 29.67 | 1,486,223 | +0.09(+0.31%) |
May 19, 2022 | 29.41 | 29.90 | 29.30 | 29.58 | 2,628,899 | -0.18(-0.62%) |
May 18, 2022 | 31.55 | 31.64 | 29.64 | 29.76 | 1,686,611 | -1.84(-5.83%) |
May 17, 2022 | 31.78 | 31.93 | 31.15 | 31.60 | 1,464,571 | -0.06(-0.20%) |
May 16, 2022 | 31.65 | 31.96 | 31.47 | 31.67 | 1,221,059 | +0.06(+0.20%) |
May 13, 2022 | 31.24 | 31.73 | 30.79 | 31.60 | 2,163,966 | +0.50(+1.59%) |
May 12, 2022 | 31.17 | 31.46 | 30.71 | 31.11 | 2,506,661 | -0.02(-0.06%) |
May 11, 2022 | 31.45 | 32.14 | 31.04 | 31.13 | 2,141,466 | -0.28(-0.91%) |
May 10, 2022 | 32.16 | 32.83 | 31.20 | 31.41 | 2,665,386 | +0.12(+0.38%) |
May 09, 2022 | 31.77 | 32.22 | 31.12 | 31.29 | 1,695,629 | -0.74(-2.32%) |
May 06, 2022 | 32.36 | 32.50 | 31.57 | 32.03 | 1,887,033 | -0.72(-2.18%) |
May 05, 2022 | 33.81 | 34.07 | 32.35 | 32.75 | 1,459,803 | -1.35(-3.95%) |
May 04, 2022 | 34.68 | 34.83 | 32.98 | 34.10 | 2,238,595 | -0.04(-0.11%) |
May 03, 2022 | 33.79 | 34.52 | 33.67 | 34.13 | 1,947,507 | +0.61(+1.81%) |
May 02, 2022 | 34.23 | 34.44 | 32.53 | 33.53 | 2,443,510 | -0.70(-2.04%) |
Apr 29, 2022 | 36.49 | 36.61 | 34.16 | 34.23 | 2,577,456 | -2.85(-7.69%) |
Apr 28, 2022 | 36.55 | 37.17 | 36.25 | 37.08 | 1,090,648 | +0.77(+2.13%) |
Apr 27, 2022 | 36.28 | 37.16 | 36.12 | 36.31 | 1,396,998 | +0.05(+0.15%) |
Apr 26, 2022 | 36.86 | 37.22 | 36.20 | 36.25 | 1,028,095 | -0.85(-2.29%) |
Apr 25, 2022 | 37.34 | 37.46 | 36.41 | 37.10 | 1,150,636 | -0.17(-0.47%) |
Apr 22, 2022 | 37.71 | 37.79 | 37.20 | 37.27 | 823,180 | -0.53(-1.40%) |
Apr 21, 2022 | 38.84 | 38.85 | 37.76 | 37.80 | 1,022,032 | -0.73(-1.90%) |
Apr 20, 2022 | 37.91 | 38.73 | 37.78 | 38.54 | 1,308,109 | +0.85(+2.26%) |
Apr 19, 2022 | 36.61 | 37.71 | 36.61 | 37.69 | 882,121 | +1.21(+3.31%) |
Apr 18, 2022 | 36.47 | 36.69 | 36.19 | 36.48 | 1,141,438 | -0.01(-0.02%) |
Apr 14, 2022 | 37.00 | 37.08 | 36.47 | 36.49 | 869,814 | -0.42(-1.14%) |
Apr 13, 2022 | 36.33 | 37.01 | 36.27 | 36.91 | 1,012,309 | +0.62(+1.71%) |
Apr 12, 2022 | 36.63 | 36.94 | 36.12 | 36.29 | 1,197,117 | -0.26(-0.70%) |
Apr 11, 2022 | 37.51 | 37.78 | 36.49 | 36.54 | 1,292,245 | -1.08(-2.87%) |
Apr 08, 2022 | 37.94 | 38.04 | 37.59 | 37.62 | 1,366,610 | -0.36(-0.94%) |
Apr 07, 2022 | 37.98 | 38.19 | 37.72 | 37.98 | 719,031 | -0.19(-0.50%) |
Apr 06, 2022 | 37.55 | 38.18 | 37.38 | 38.17 | 975,301 | +0.45(+1.19%) |
Apr 05, 2022 | 37.91 | 38.40 | 37.59 | 37.72 | 904,552 | -0.37(-0.98%) |
Apr 04, 2022 | 38.76 | 38.76 | 37.66 | 38.10 | 1,028,289 | -0.50(-1.30%) |