Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.41 | 29.41 | 29.30 | 29.38 | 4,947,342 | +0.02(+0.07%) |
Jun 29, 2022 | 29.33 | 29.38 | 29.33 | 29.36 | 127,055 | +0.01(+0.03%) |
Jun 28, 2022 | 29.40 | 29.41 | 29.32 | 29.35 | 61,471 | -0.03(-0.10%) |
Jun 27, 2022 | 29.25 | 29.40 | 29.25 | 29.38 | 60,952 | +0.02(+0.07%) |
Jun 24, 2022 | 29.36 | 29.39 | 29.33 | 29.36 | 89,604 | +0.08(+0.26%) |
Jun 23, 2022 | 29.26 | 29.30 | 29.17 | 29.28 | 19,129 | +0.07(+0.25%) |
Jun 22, 2022 | 29.17 | 29.25 | 29.16 | 29.21 | 13,564 | +0.07(+0.25%) |
Jun 21, 2022 | 29.07 | 29.19 | 29.07 | 29.14 | 16,038 | +0.24(+0.82%) |
Jun 17, 2022 | 28.86 | 28.93 | 28.83 | 28.90 | 27,954 | +0.13(+0.45%) |
Jun 16, 2022 | 28.76 | 28.88 | 28.72 | 28.77 | 29,256 | -0.29(-1.00%) |
Jun 15, 2022 | 29.00 | 29.07 | 29.00 | 29.06 | 78,270 | +0.11(+0.38%) |
Jun 14, 2022 | 28.85 | 28.97 | 28.82 | 28.95 | 82,306 | +0.01(+0.03%) |
Jun 13, 2022 | 29.35 | 29.35 | 28.90 | 28.94 | 9,067 | -0.29(-1.01%) |
Jun 10, 2022 | 29.16 | 29.23 | 29.15 | 29.23 | 4,439 | -0.10(-0.33%) |
Jun 09, 2022 | 29.41 | 29.44 | 29.33 | 29.33 | 11,651 | -0.11(-0.37%) |
Jun 08, 2022 | 29.49 | 29.53 | 29.42 | 29.44 | 6,017 | -0.10(-0.34%) |
Jun 07, 2022 | 29.42 | 29.57 | 29.42 | 29.54 | 19,911 | +0.07(+0.25%) |
Jun 06, 2022 | 29.50 | 29.54 | 29.42 | 29.46 | 9,984 | +0.01(+0.04%) |
Jun 03, 2022 | 29.51 | 29.51 | 29.40 | 29.45 | 13,941 | -0.13(-0.43%) |
Jun 02, 2022 | 29.33 | 29.59 | 29.33 | 29.58 | 15,210 | +0.09(+0.31%) |
Jun 01, 2022 | 29.47 | 29.61 | 29.40 | 29.49 | 46,694 | -0.03(-0.08%) |
May 31, 2022 | 29.50 | 29.59 | 29.50 | 29.52 | 7,174 | -0.03(-0.09%) |
May 27, 2022 | 29.49 | 29.58 | 29.46 | 29.54 | 8,917 | +0.16(+0.54%) |
May 26, 2022 | 29.30 | 29.41 | 29.30 | 29.38 | 9,417 | +0.18(+0.61%) |
May 25, 2022 | 29.16 | 29.20 | 29.09 | 29.20 | 4,618 | +0.09(+0.33%) |
May 24, 2022 | 29.09 | 29.11 | 28.98 | 29.11 | 12,229 | -0.13(-0.44%) |
May 23, 2022 | 29.01 | 29.24 | 29.01 | 29.24 | 40,920 | +0.27(+0.93%) |
May 20, 2022 | 28.90 | 28.98 | 28.81 | 28.97 | 11,228 | -0.02(-0.07%) |
May 19, 2022 | 28.85 | 29.09 | 28.85 | 28.99 | 28,391 | -0.01(-0.05%) |
May 18, 2022 | 29.14 | 29.14 | 28.96 | 29.00 | 11,907 | -0.41(-1.39%) |
May 17, 2022 | 29.36 | 29.41 | 29.32 | 29.41 | 13,600 | +0.18(+0.61%) |
May 16, 2022 | 29.27 | 29.28 | 29.18 | 29.23 | 7,831 | +0.01(+0.04%) |
May 13, 2022 | 29.15 | 29.30 | 29.15 | 29.22 | 18,088 | +0.24(+0.83%) |
May 12, 2022 | 29.01 | 29.01 | 28.78 | 28.98 | 11,922 | +0.01(+0.04%) |
May 11, 2022 | 29.23 | 29.23 | 28.97 | 28.97 | 7,464 | -0.18(-0.62%) |
May 10, 2022 | 29.24 | 29.29 | 29.02 | 29.15 | 305,976 | +0.08(+0.28%) |
May 09, 2022 | 29.33 | 29.35 | 29.07 | 29.07 | 17,436 | -0.37(-1.26%) |
May 06, 2022 | 29.45 | 29.54 | 29.40 | 29.44 | 16,600 | -0.09(-0.29%) |
May 05, 2022 | 29.93 | 29.93 | 29.50 | 29.53 | 17,051 | -0.55(-1.84%) |
May 04, 2022 | 29.74 | 30.10 | 29.62 | 30.08 | 8,052 | +0.45(+1.52%) |
May 03, 2022 | 29.59 | 29.70 | 29.59 | 29.63 | 3,339 | +0.09(+0.30%) |
May 02, 2022 | 29.43 | 29.56 | 29.32 | 29.54 | 26,073 | +0.09(+0.31%) |
Apr 29, 2022 | 29.76 | 29.77 | 29.45 | 29.45 | 20,124 | -0.60(-1.98%) |
Apr 28, 2022 | 29.79 | 30.05 | 29.75 | 30.05 | 10,758 | +0.36(+1.20%) |
Apr 27, 2022 | 29.68 | 29.79 | 29.68 | 29.69 | 73,478 | -0.01(-0.02%) |
Apr 26, 2022 | 29.89 | 29.89 | 29.70 | 29.70 | 295,738 | -0.37(-1.24%) |
Apr 25, 2022 | 29.84 | 30.08 | 29.78 | 30.07 | 11,009 | +0.05(+0.16%) |
Apr 22, 2022 | 30.27 | 30.32 | 30.02 | 30.02 | 14,920 | -0.37(-1.23%) |
Apr 21, 2022 | 30.64 | 30.64 | 30.35 | 30.39 | 21,077 | -0.20(-0.64%) |
Apr 20, 2022 | 30.59 | 30.65 | 30.59 | 30.59 | 6,530 | +0.02(+0.05%) |
Apr 19, 2022 | 30.46 | 30.59 | 30.46 | 30.57 | 113,778 | +0.23(+0.77%) |
Apr 18, 2022 | 30.34 | 30.43 | 30.30 | 30.34 | 11,005 | -0.06(-0.19%) |
Apr 14, 2022 | 30.42 | 30.49 | 30.40 | 30.40 | 1,869 | -0.10(-0.33%) |
Apr 13, 2022 | 30.41 | 30.50 | 30.41 | 30.50 | 4,447 | +0.15(+0.49%) |
Apr 12, 2022 | 30.48 | 30.48 | 30.33 | 30.35 | 3,920 | -0.09(-0.31%) |
Apr 11, 2022 | 30.48 | 30.48 | 30.45 | 30.45 | 477 | -0.17(-0.55%) |
Apr 08, 2022 | 30.64 | 30.64 | 30.61 | 30.61 | 635 | -0.02(-0.07%) |
Apr 07, 2022 | 30.52 | 30.67 | 30.48 | 30.64 | 20,658 | +0.03(+0.08%) |
Apr 06, 2022 | 30.52 | 30.64 | 30.51 | 30.61 | 8,073 | -0.10(-0.32%) |
Apr 05, 2022 | 30.77 | 30.77 | 30.70 | 30.71 | 165,949 | -0.09(-0.28%) |
Apr 04, 2022 | 30.84 | 30.89 | 30.74 | 30.80 | 14,392 | +0.10(+0.31%) |