Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.18 | 27.96 | 27.06 | 27.84 | 5,069,197 | +0.43(+1.58%) |
Jun 29, 2022 | 27.42 | 27.62 | 27.26 | 27.41 | 2,264,506 | +0.03(+0.10%) |
Jun 28, 2022 | 27.45 | 27.87 | 27.34 | 27.38 | 4,232,268 | +0.09(+0.34%) |
Jun 27, 2022 | 27.05 | 27.39 | 26.96 | 27.28 | 3,029,959 | +0.13(+0.49%) |
Jun 24, 2022 | 26.70 | 27.30 | 26.65 | 27.15 | 5,851,198 | +0.56(+2.12%) |
Jun 23, 2022 | 26.23 | 26.66 | 26.16 | 26.59 | 3,967,174 | +0.42(+1.62%) |
Jun 22, 2022 | 25.88 | 26.34 | 25.83 | 26.16 | 3,746,045 | +0.05(+0.18%) |
Jun 21, 2022 | 25.93 | 26.18 | 25.81 | 26.12 | 4,193,335 | +0.33(+1.28%) |
Jun 17, 2022 | 25.76 | 26.10 | 25.37 | 25.79 | 10,106,016 | -0.04(-0.15%) |
Jun 16, 2022 | 26.06 | 26.07 | 25.50 | 25.82 | 6,281,144 | -0.64(-2.42%) |
Jun 15, 2022 | 26.21 | 26.93 | 26.07 | 26.46 | 6,234,696 | +0.49(+1.88%) |
Jun 14, 2022 | 27.06 | 27.10 | 25.51 | 25.98 | 9,166,353 | -0.98(-3.63%) |
Jun 13, 2022 | 27.93 | 27.98 | 26.84 | 26.95 | 7,320,154 | -1.39(-4.91%) |
Jun 10, 2022 | 28.47 | 28.69 | 28.23 | 28.35 | 4,094,410 | -0.46(-1.60%) |
Jun 09, 2022 | 29.46 | 29.55 | 28.79 | 28.81 | 3,370,244 | -0.66(-2.24%) |
Jun 08, 2022 | 29.97 | 30.00 | 29.43 | 29.47 | 2,700,920 | -0.72(-2.37%) |
Jun 07, 2022 | 29.55 | 30.22 | 29.50 | 30.18 | 4,168,122 | +0.50(+1.68%) |
Jun 06, 2022 | 29.98 | 29.98 | 29.61 | 29.68 | 5,438,483 | -0.12(-0.41%) |
Jun 03, 2022 | 30.14 | 30.28 | 29.72 | 29.81 | 3,795,739 | -0.40(-1.34%) |
Jun 02, 2022 | 30.23 | 30.38 | 29.75 | 30.21 | 7,234,650 | +0.04(+0.12%) |
Jun 01, 2022 | 30.34 | 30.34 | 29.76 | 30.17 | 5,153,150 | +0.01(+0.03%) |
May 31, 2022 | 30.25 | 30.43 | 29.94 | 30.16 | 5,668,284 | -0.35(-1.14%) |
May 27, 2022 | 29.98 | 30.52 | 29.93 | 30.51 | 3,607,401 | +0.41(+1.38%) |
May 26, 2022 | 30.08 | 30.30 | 30.01 | 30.10 | 4,425,833 | +0.13(+0.44%) |
May 25, 2022 | 29.47 | 29.98 | 29.47 | 29.97 | 4,876,437 | +0.50(+1.69%) |
May 24, 2022 | 29.05 | 29.53 | 28.88 | 29.47 | 2,598,942 | +0.44(+1.52%) |
May 23, 2022 | 29.14 | 29.26 | 28.88 | 29.02 | 4,886,414 | +0.24(+0.85%) |
May 20, 2022 | 28.91 | 28.95 | 28.45 | 28.78 | 4,362,565 | -0.08(-0.26%) |
May 19, 2022 | 28.70 | 29.01 | 28.51 | 28.86 | 3,730,593 | -0.01(-0.03%) |
May 18, 2022 | 29.50 | 29.58 | 28.80 | 28.86 | 4,725,290 | -0.50(-1.70%) |
May 17, 2022 | 29.15 | 29.36 | 28.76 | 29.36 | 4,678,197 | +0.37(+1.29%) |
May 16, 2022 | 29.10 | 29.23 | 28.84 | 28.99 | 4,313,111 | -0.06(-0.19%) |
May 13, 2022 | 28.67 | 29.06 | 28.46 | 29.05 | 4,208,716 | +0.60(+2.11%) |
May 12, 2022 | 28.42 | 28.50 | 27.90 | 28.45 | 6,492,523 | -0.01(-0.03%) |
May 11, 2022 | 28.60 | 29.18 | 28.43 | 28.46 | 7,114,060 | -0.07(-0.26%) |
May 10, 2022 | 28.49 | 29.19 | 28.08 | 28.53 | 6,788,758 | +0.09(+0.33%) |
May 09, 2022 | 28.57 | 28.79 | 28.28 | 28.44 | 4,992,725 | -0.33(-1.14%) |
May 06, 2022 | 28.80 | 29.10 | 28.51 | 28.76 | 7,349,659 | -0.20(-0.68%) |
May 05, 2022 | 29.27 | 29.39 | 28.62 | 28.96 | 5,567,722 | -0.37(-1.28%) |
May 04, 2022 | 28.83 | 29.38 | 28.73 | 29.34 | 6,780,330 | +0.75(+2.62%) |
May 03, 2022 | 28.35 | 29.00 | 28.02 | 28.59 | 6,360,970 | +0.30(+1.06%) |
May 02, 2022 | 28.71 | 28.95 | 27.96 | 28.29 | 7,778,218 | -0.37(-1.27%) |
Apr 29, 2022 | 29.34 | 29.37 | 28.61 | 28.65 | 4,684,426 | -0.78(-2.64%) |
Apr 28, 2022 | 29.37 | 29.57 | 29.23 | 29.43 | 6,233,882 | +0.10(+0.35%) |
Apr 27, 2022 | 29.34 | 29.83 | 29.00 | 29.33 | 6,480,524 | +0.04(+0.13%) |
Apr 26, 2022 | 29.75 | 29.95 | 29.28 | 29.29 | 4,748,479 | -0.43(-1.45%) |
Apr 25, 2022 | 29.83 | 29.90 | 29.19 | 29.72 | 5,575,761 | -0.07(-0.25%) |
Apr 22, 2022 | 30.24 | 30.24 | 29.78 | 29.79 | 5,678,081 | -0.40(-1.33%) |
Apr 21, 2022 | 30.70 | 30.89 | 30.09 | 30.20 | 8,692,849 | -0.46(-1.50%) |
Apr 20, 2022 | 30.47 | 30.79 | 30.37 | 30.66 | 5,141,688 | +0.54(+1.80%) |
Apr 19, 2022 | 30.33 | 30.45 | 29.99 | 30.11 | 5,610,400 | -0.10(-0.34%) |
Apr 18, 2022 | 30.41 | 30.56 | 30.11 | 30.22 | 3,477,583 | -0.11(-0.37%) |
Apr 14, 2022 | 30.39 | 30.54 | 30.25 | 30.33 | 5,772,852 | +0.07(+0.25%) |
Apr 13, 2022 | 30.23 | 30.38 | 29.92 | 30.25 | 3,984,103 | +0.07(+0.22%) |
Apr 12, 2022 | 30.02 | 30.47 | 29.88 | 30.19 | 5,154,614 | +0.02(+0.06%) |
Apr 11, 2022 | 30.46 | 30.62 | 30.11 | 30.17 | 6,111,631 | -0.24(-0.80%) |
Apr 08, 2022 | 30.08 | 30.59 | 29.93 | 30.41 | 6,572,986 | +0.45(+1.50%) |
Apr 07, 2022 | 29.71 | 30.10 | 29.42 | 29.96 | 10,049,250 | +0.22(+0.76%) |
Apr 06, 2022 | 29.17 | 29.79 | 29.05 | 29.74 | 5,559,550 | +0.69(+2.38%) |
Apr 05, 2022 | 29.01 | 29.38 | 29.00 | 29.05 | 5,559,336 | +0.09(+0.32%) |
Apr 04, 2022 | 28.90 | 29.03 | 28.47 | 28.95 | 3,669,749 | -0.21(-0.71%) |