Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.36 | 28.81 | 28.36 | 28.44 | 8,400 | -0.26(-0.92%) |
Jun 29, 2022 | 28.58 | 28.70 | 28.47 | 28.70 | 25,262 | -0.18(-0.61%) |
Jun 28, 2022 | 29.46 | 29.46 | 28.86 | 28.88 | 8,923 | -0.21(-0.74%) |
Jun 27, 2022 | 29.02 | 29.26 | 29.02 | 29.09 | 2,582 | +0.06(+0.21%) |
Jun 24, 2022 | 28.56 | 29.04 | 28.56 | 29.03 | 3,978 | +0.58(+2.04%) |
Jun 23, 2022 | 28.38 | 28.45 | 28.15 | 28.45 | 4,862 | +0.39(+1.40%) |
Jun 22, 2022 | 27.63 | 28.21 | 27.63 | 28.06 | 6,437 | +0.19(+0.68%) |
Jun 21, 2022 | 27.97 | 28.28 | 27.87 | 27.87 | 5,058 | +0.10(+0.35%) |
Jun 17, 2022 | 27.85 | 27.92 | 27.60 | 27.77 | 3,813 | +0.34(+1.25%) |
Jun 16, 2022 | 27.49 | 27.75 | 27.43 | 27.43 | 15,277 | -0.74(-2.62%) |
Jun 15, 2022 | 27.81 | 28.57 | 27.72 | 28.17 | 17,061 | +0.64(+2.32%) |
Jun 14, 2022 | 27.77 | 27.77 | 27.36 | 27.53 | 15,648 | -0.21(-0.75%) |
Jun 13, 2022 | 28.44 | 28.44 | 27.65 | 27.74 | 8,775 | -1.47(-5.04%) |
Jun 10, 2022 | 29.19 | 29.36 | 29.05 | 29.21 | 4,330 | -0.44(-1.49%) |
Jun 09, 2022 | 30.13 | 30.26 | 29.65 | 29.65 | 7,585 | -0.74(-2.43%) |
Jun 08, 2022 | 30.87 | 30.87 | 30.27 | 30.39 | 6,331 | -0.72(-2.33%) |
Jun 07, 2022 | 30.56 | 31.11 | 30.52 | 31.11 | 4,430 | +0.49(+1.61%) |
Jun 06, 2022 | 30.74 | 30.89 | 30.59 | 30.62 | 2,833 | -0.22(-0.70%) |
Jun 03, 2022 | 30.96 | 31.07 | 30.83 | 30.83 | 12,351 | -0.41(-1.31%) |
Jun 02, 2022 | 30.76 | 31.24 | 30.76 | 31.24 | 17,012 | +0.29(+0.93%) |
Jun 01, 2022 | 30.56 | 31.02 | 30.46 | 30.95 | 10,075 | -0.15(-0.47%) |
May 31, 2022 | 30.98 | 31.19 | 30.98 | 31.10 | 14,356 | -0.29(-0.93%) |
May 27, 2022 | 31.17 | 31.40 | 31.17 | 31.39 | 9,467 | +0.65(+2.11%) |
May 26, 2022 | 30.88 | 31.00 | 30.74 | 30.74 | 4,897 | +0.10(+0.32%) |
May 25, 2022 | 30.41 | 30.65 | 30.28 | 30.64 | 9,165 | +0.38(+1.25%) |
May 24, 2022 | 29.56 | 30.30 | 29.56 | 30.26 | 11,815 | +0.22(+0.73%) |
May 23, 2022 | 29.98 | 30.20 | 29.98 | 30.04 | 12,341 | +0.26(+0.87%) |
May 20, 2022 | 29.49 | 29.79 | 29.40 | 29.79 | 19,500 | +0.04(+0.15%) |
May 19, 2022 | 30.07 | 30.15 | 29.74 | 29.74 | 9,295 | -0.30(-1.00%) |
May 18, 2022 | 30.79 | 30.79 | 29.98 | 30.04 | 14,252 | -0.98(-3.17%) |
May 17, 2022 | 30.64 | 31.03 | 30.63 | 31.03 | 11,927 | +0.45(+1.49%) |
May 16, 2022 | 30.55 | 30.72 | 30.55 | 30.57 | 11,689 | -0.15(-0.49%) |
May 13, 2022 | 30.51 | 30.72 | 30.21 | 30.72 | 7,363 | +0.71(+2.36%) |
May 12, 2022 | 29.71 | 30.01 | 29.68 | 30.01 | 10,875 | +0.20(+0.67%) |
May 11, 2022 | 29.99 | 30.32 | 29.81 | 29.81 | 8,140 | -0.06(-0.19%) |
May 10, 2022 | 29.72 | 29.99 | 29.72 | 29.87 | 5,658 | -0.42(-1.38%) |
May 09, 2022 | 30.96 | 31.02 | 30.29 | 30.29 | 5,802 | -1.27(-4.02%) |
May 06, 2022 | 31.59 | 31.59 | 31.27 | 31.55 | 6,406 | -0.36(-1.13%) |
May 05, 2022 | 32.50 | 32.50 | 31.67 | 31.91 | 13,340 | -0.88(-2.68%) |
May 04, 2022 | 32.34 | 32.81 | 31.99 | 32.79 | 13,041 | +0.25(+0.77%) |
May 03, 2022 | 32.58 | 32.62 | 32.20 | 32.54 | 11,241 | +0.30(+0.92%) |
May 02, 2022 | 33.04 | 33.04 | 31.66 | 32.25 | 10,445 | -0.68(-2.07%) |
Apr 29, 2022 | 34.20 | 34.20 | 32.85 | 32.93 | 5,730 | -1.54(-4.48%) |
Apr 28, 2022 | 34.37 | 34.54 | 34.32 | 34.47 | 13,509 | +0.55(+1.61%) |
Apr 27, 2022 | 34.43 | 34.43 | 33.92 | 33.92 | 4,861 | -0.34(-0.98%) |
Apr 26, 2022 | 34.65 | 34.68 | 34.20 | 34.26 | 4,584 | -0.38(-1.09%) |
Apr 25, 2022 | 34.27 | 34.68 | 34.18 | 34.64 | 5,582 | -0.06(-0.19%) |
Apr 22, 2022 | 35.01 | 35.07 | 34.70 | 34.70 | 7,103 | -0.62(-1.77%) |
Apr 21, 2022 | 35.62 | 35.73 | 35.29 | 35.33 | 12,342 | -0.18(-0.49%) |
Apr 20, 2022 | 35.09 | 35.61 | 35.09 | 35.50 | 5,869 | +0.52(+1.48%) |
Apr 19, 2022 | 34.75 | 35.04 | 34.75 | 34.98 | 6,793 | +0.78(+2.28%) |
Apr 18, 2022 | 34.38 | 34.44 | 34.08 | 34.20 | 4,987 | -0.17(-0.51%) |
Apr 14, 2022 | 34.42 | 34.75 | 34.38 | 34.38 | 13,000 | -0.12(-0.34%) |
Apr 13, 2022 | 34.01 | 34.50 | 34.01 | 34.50 | 8,710 | +0.41(+1.20%) |
Apr 12, 2022 | 34.12 | 34.20 | 33.98 | 34.09 | 11,140 | +0.03(+0.08%) |
Apr 11, 2022 | 34.27 | 34.29 | 34.02 | 34.06 | 10,399 | -0.33(-0.96%) |
Apr 08, 2022 | 34.29 | 34.54 | 34.29 | 34.39 | 11,043 | -0.08(-0.23%) |
Apr 07, 2022 | 34.31 | 34.59 | 34.31 | 34.47 | 17,667 | -0.35(-1.00%) |
Apr 06, 2022 | 34.54 | 34.89 | 34.48 | 34.82 | 10,614 | +0.22(+0.64%) |
Apr 05, 2022 | 35.14 | 35.14 | 34.60 | 34.60 | 8,012 | -0.29(-0.82%) |
Apr 04, 2022 | 34.79 | 34.89 | 34.65 | 34.88 | 12,885 | -0.36(-1.01%) |