Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.68 | 29.09 | 28.59 | 29.05 | 760,736 | -0.05(-0.16%) |
Jun 29, 2022 | 29.30 | 29.30 | 29.07 | 29.09 | 340,478 | -0.26(-0.88%) |
Jun 28, 2022 | 29.72 | 29.81 | 29.34 | 29.35 | 297,999 | -0.08(-0.26%) |
Jun 27, 2022 | 29.48 | 29.59 | 29.39 | 29.43 | 302,997 | -0.05(-0.16%) |
Jun 24, 2022 | 29.08 | 29.48 | 29.02 | 29.48 | 334,511 | +0.73(+2.52%) |
Jun 23, 2022 | 28.84 | 28.86 | 28.46 | 28.75 | 894,712 | -0.18(-0.63%) |
Jun 22, 2022 | 28.86 | 29.13 | 28.81 | 28.93 | 590,641 | -0.41(-1.40%) |
Jun 21, 2022 | 29.34 | 29.42 | 29.26 | 29.34 | 460,448 | +0.33(+1.15%) |
Jun 17, 2022 | 29.14 | 29.25 | 28.83 | 29.01 | 484,057 | -0.13(-0.46%) |
Jun 16, 2022 | 29.18 | 29.31 | 28.93 | 29.14 | 1,714,457 | -0.66(-2.20%) |
Jun 15, 2022 | 29.56 | 29.94 | 29.28 | 29.80 | 557,547 | +0.43(+1.46%) |
Jun 14, 2022 | 29.71 | 29.73 | 29.14 | 29.37 | 1,059,267 | -0.27(-0.90%) |
Jun 13, 2022 | 30.01 | 30.12 | 29.58 | 29.64 | 1,948,332 | -1.17(-3.80%) |
Jun 10, 2022 | 31.01 | 31.01 | 30.70 | 30.81 | 830,233 | -0.63(-2.00%) |
Jun 09, 2022 | 31.90 | 31.91 | 31.44 | 31.44 | 342,735 | -0.63(-1.96%) |
Jun 08, 2022 | 32.17 | 32.27 | 32.01 | 32.06 | 193,462 | -0.43(-1.32%) |
Jun 07, 2022 | 32.03 | 32.49 | 32.03 | 32.49 | 235,002 | +0.23(+0.71%) |
Jun 06, 2022 | 32.52 | 32.56 | 32.24 | 32.26 | 273,520 | +0.06(+0.18%) |
Jun 03, 2022 | 32.31 | 32.35 | 32.13 | 32.21 | 216,736 | -0.46(-1.40%) |
Jun 02, 2022 | 32.24 | 32.66 | 32.20 | 32.66 | 370,171 | +0.58(+1.81%) |
Jun 01, 2022 | 32.49 | 32.52 | 31.90 | 32.08 | 450,075 | -0.05(-0.15%) |
May 31, 2022 | 32.25 | 32.32 | 32.08 | 32.13 | 314,706 | -0.14(-0.44%) |
May 27, 2022 | 32.18 | 32.27 | 32.14 | 32.27 | 237,568 | +0.31(+0.98%) |
May 26, 2022 | 31.69 | 32.02 | 31.66 | 31.96 | 344,295 | +0.36(+1.14%) |
May 25, 2022 | 31.31 | 31.68 | 31.31 | 31.60 | 196,912 | +0.03(+0.09%) |
May 24, 2022 | 31.54 | 31.65 | 31.34 | 31.57 | 457,694 | -0.17(-0.54%) |
May 23, 2022 | 31.61 | 31.81 | 31.53 | 31.74 | 289,148 | +0.45(+1.43%) |
May 20, 2022 | 31.43 | 31.47 | 30.95 | 31.29 | 330,984 | +0.15(+0.49%) |
May 19, 2022 | 30.87 | 31.31 | 30.87 | 31.14 | 487,771 | +0.34(+1.11%) |
May 18, 2022 | 31.21 | 31.27 | 30.76 | 30.80 | 318,868 | -0.67(-2.12%) |
May 17, 2022 | 31.33 | 31.47 | 31.23 | 31.47 | 294,342 | +0.54(+1.75%) |
May 16, 2022 | 30.71 | 31.03 | 30.66 | 30.92 | 459,851 | +0.08(+0.25%) |
May 13, 2022 | 30.45 | 30.87 | 30.45 | 30.85 | 866,106 | +0.82(+2.72%) |
May 12, 2022 | 30.02 | 30.30 | 29.81 | 30.03 | 1,066,179 | -0.16(-0.54%) |
May 11, 2022 | 30.40 | 30.76 | 30.16 | 30.19 | 402,389 | -0.10(-0.31%) |
May 10, 2022 | 30.60 | 30.60 | 30.07 | 30.29 | 365,517 | +0.03(+0.09%) |
May 09, 2022 | 30.66 | 30.66 | 30.14 | 30.26 | 1,835,475 | -0.92(-2.96%) |
May 06, 2022 | 31.23 | 31.32 | 30.97 | 31.18 | 969,941 | -0.21(-0.67%) |
May 05, 2022 | 31.95 | 31.97 | 31.11 | 31.39 | 594,960 | -1.05(-3.23%) |
May 04, 2022 | 31.84 | 32.44 | 31.53 | 32.44 | 342,699 | +0.56(+1.76%) |
May 03, 2022 | 31.78 | 31.95 | 31.71 | 31.87 | 290,390 | +0.27(+0.84%) |
May 02, 2022 | 31.64 | 31.75 | 31.23 | 31.61 | 726,540 | -0.11(-0.36%) |
Apr 29, 2022 | 32.15 | 32.32 | 31.69 | 31.72 | 997,936 | -0.30(-0.95%) |
Apr 28, 2022 | 31.79 | 32.06 | 31.53 | 32.03 | 549,535 | +0.51(+1.63%) |
Apr 27, 2022 | 31.52 | 31.66 | 31.34 | 31.51 | 1,405,559 | +0.03(+0.09%) |
Apr 26, 2022 | 32.02 | 32.02 | 31.47 | 31.48 | 1,337,872 | -0.69(-2.16%) |
Apr 25, 2022 | 32.03 | 32.20 | 31.73 | 32.18 | 569,546 | -0.15(-0.47%) |
Apr 22, 2022 | 32.81 | 32.81 | 32.32 | 32.33 | 374,512 | -0.57(-1.73%) |
Apr 21, 2022 | 33.52 | 33.54 | 32.85 | 32.90 | 201,415 | -0.35(-1.06%) |
Apr 20, 2022 | 33.19 | 33.33 | 33.12 | 33.25 | 250,611 | +0.33(+1.01%) |
Apr 19, 2022 | 32.66 | 32.93 | 32.64 | 32.92 | 200,363 | +0.04(+0.12%) |
Apr 18, 2022 | 32.81 | 33.01 | 32.72 | 32.88 | 273,607 | -0.09(-0.26%) |
Apr 14, 2022 | 33.13 | 33.16 | 32.94 | 32.97 | 138,329 | -0.05(-0.14%) |
Apr 13, 2022 | 32.63 | 33.04 | 32.63 | 33.02 | 208,629 | +0.39(+1.20%) |
Apr 12, 2022 | 32.87 | 32.91 | 32.56 | 32.63 | 204,474 | -0.11(-0.35%) |
Apr 11, 2022 | 32.93 | 32.96 | 32.71 | 32.74 | 195,852 | -0.34(-1.04%) |
Apr 08, 2022 | 32.94 | 33.15 | 32.91 | 33.08 | 293,059 | -0.02(-0.06%) |
Apr 07, 2022 | 33.07 | 33.20 | 32.85 | 33.10 | 174,014 | -0.03(-0.09%) |
Apr 06, 2022 | 33.20 | 33.29 | 32.99 | 33.13 | 221,427 | -0.53(-1.58%) |
Apr 05, 2022 | 33.96 | 34.02 | 33.56 | 33.66 | 190,710 | -0.39(-1.15%) |
Apr 04, 2022 | 33.96 | 34.07 | 33.91 | 34.05 | 182,808 | +0.10(+0.28%) |