Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.49 | 31.49 | 30.22 | 31.20 | 2,892,119 | +0.13(+0.42%) |
Jun 29, 2022 | 31.73 | 31.89 | 30.68 | 31.07 | 1,443,159 | -0.56(-1.76%) |
Jun 28, 2022 | 31.85 | 32.52 | 31.52 | 31.63 | 1,742,523 | +0.08(+0.25%) |
Jun 27, 2022 | 32.12 | 32.24 | 31.42 | 31.55 | 1,905,728 | -0.38(-1.18%) |
Jun 24, 2022 | 30.78 | 31.98 | 30.60 | 31.93 | 2,758,191 | +1.47(+4.82%) |
Jun 23, 2022 | 31.21 | 31.32 | 29.60 | 30.46 | 2,689,598 | -0.72(-2.32%) |
Jun 22, 2022 | 30.64 | 31.53 | 30.53 | 31.18 | 1,768,156 | -0.23(-0.73%) |
Jun 21, 2022 | 32.03 | 32.09 | 31.34 | 31.41 | 2,428,606 | +0.14(+0.44%) |
Jun 17, 2022 | 30.71 | 31.51 | 30.30 | 31.27 | 4,944,384 | +0.71(+2.34%) |
Jun 16, 2022 | 31.50 | 31.67 | 30.46 | 30.56 | 3,013,041 | -1.89(-5.84%) |
Jun 15, 2022 | 32.41 | 33.11 | 32.04 | 32.45 | 3,504,246 | +0.51(+1.58%) |
Jun 14, 2022 | 32.13 | 32.62 | 31.34 | 31.95 | 3,541,310 | +0.01(+0.03%) |
Jun 13, 2022 | 32.80 | 32.80 | 31.71 | 31.94 | 2,595,628 | -1.78(-5.27%) |
Jun 10, 2022 | 33.97 | 34.43 | 33.46 | 33.71 | 3,206,690 | -1.18(-3.38%) |
Jun 09, 2022 | 35.77 | 35.85 | 34.86 | 34.89 | 1,937,327 | -1.29(-3.56%) |
Jun 08, 2022 | 36.64 | 37.05 | 36.10 | 36.18 | 1,978,661 | -0.95(-2.56%) |
Jun 07, 2022 | 36.03 | 37.15 | 35.84 | 37.14 | 1,670,016 | +0.77(+2.13%) |
Jun 06, 2022 | 36.71 | 36.81 | 36.22 | 36.36 | 1,832,288 | +0.02(+0.05%) |
Jun 03, 2022 | 36.33 | 36.77 | 35.83 | 36.34 | 1,915,851 | -0.36(-0.97%) |
Jun 02, 2022 | 35.54 | 36.72 | 35.14 | 36.70 | 3,540,828 | +1.30(+3.67%) |
Jun 01, 2022 | 35.79 | 35.82 | 34.47 | 35.40 | 2,454,379 | -0.09(-0.25%) |
May 31, 2022 | 35.43 | 35.75 | 34.94 | 35.49 | 5,162,504 | -0.26(-0.72%) |
May 27, 2022 | 34.65 | 35.75 | 34.62 | 35.75 | 1,889,401 | +1.41(+4.10%) |
May 26, 2022 | 34.16 | 34.65 | 34.03 | 34.34 | 2,107,317 | +0.65(+1.94%) |
May 25, 2022 | 33.20 | 33.95 | 33.06 | 33.68 | 1,649,479 | +0.24(+0.71%) |
May 24, 2022 | 33.79 | 33.89 | 32.49 | 33.44 | 1,521,283 | -0.59(-1.72%) |
May 23, 2022 | 33.38 | 34.21 | 32.82 | 34.03 | 2,263,918 | +1.13(+3.44%) |
May 20, 2022 | 33.48 | 33.51 | 31.98 | 32.90 | 2,874,903 | -0.29(-0.87%) |
May 19, 2022 | 32.94 | 33.91 | 32.74 | 33.19 | 3,345,781 | -0.14(-0.42%) |
May 18, 2022 | 34.54 | 34.97 | 33.16 | 33.33 | 2,295,622 | -1.64(-4.68%) |
May 17, 2022 | 34.47 | 35.05 | 34.25 | 34.96 | 1,843,158 | +1.17(+3.46%) |
May 16, 2022 | 33.42 | 34.31 | 33.38 | 33.79 | 2,099,648 | +0.27(+0.80%) |
May 13, 2022 | 33.07 | 33.80 | 33.02 | 33.52 | 2,342,193 | +0.93(+2.86%) |
May 12, 2022 | 33.09 | 33.26 | 31.69 | 32.59 | 3,097,944 | -0.68(-2.06%) |
May 11, 2022 | 33.76 | 34.41 | 33.02 | 33.28 | 2,345,516 | -0.44(-1.30%) |
May 10, 2022 | 33.40 | 34.24 | 32.91 | 33.71 | 4,616,867 | +0.70(+2.13%) |
May 09, 2022 | 34.25 | 34.42 | 32.79 | 33.01 | 3,704,719 | -1.75(-5.02%) |
May 06, 2022 | 34.99 | 35.03 | 33.95 | 34.75 | 3,085,428 | -0.39(-1.10%) |
May 05, 2022 | 35.97 | 36.21 | 34.60 | 35.14 | 2,483,236 | -1.11(-3.07%) |
May 04, 2022 | 34.64 | 36.29 | 34.27 | 36.25 | 3,645,203 | +1.56(+4.49%) |
May 03, 2022 | 34.06 | 35.40 | 33.21 | 34.70 | 3,996,484 | +1.14(+3.40%) |
May 02, 2022 | 33.83 | 34.05 | 32.63 | 33.55 | 3,522,143 | -0.28(-0.82%) |
Apr 29, 2022 | 34.64 | 34.91 | 33.68 | 33.83 | 2,115,631 | -0.82(-2.37%) |
Apr 28, 2022 | 34.48 | 34.86 | 33.64 | 34.66 | 1,908,539 | +0.55(+1.60%) |
Apr 27, 2022 | 33.93 | 34.28 | 33.09 | 34.11 | 3,142,217 | +0.14(+0.41%) |
Apr 26, 2022 | 34.34 | 34.66 | 33.96 | 33.97 | 3,230,865 | -0.56(-1.61%) |
Apr 25, 2022 | 34.40 | 34.56 | 33.48 | 34.53 | 3,211,887 | -0.14(-0.40%) |
Apr 22, 2022 | 35.20 | 35.47 | 34.58 | 34.67 | 1,818,172 | -0.70(-1.99%) |
Apr 21, 2022 | 36.89 | 37.21 | 35.23 | 35.37 | 2,251,600 | -1.16(-3.18%) |
Apr 20, 2022 | 36.46 | 36.89 | 36.27 | 36.53 | 1,728,392 | +0.20(+0.55%) |
Apr 19, 2022 | 35.25 | 36.48 | 35.19 | 36.33 | 2,167,383 | +1.19(+3.39%) |
Apr 18, 2022 | 35.12 | 35.57 | 34.87 | 35.14 | 1,743,038 | -0.04(-0.11%) |
Apr 14, 2022 | 35.11 | 35.62 | 35.04 | 35.18 | 2,261,308 | +0.20(+0.57%) |
Apr 13, 2022 | 34.57 | 35.16 | 34.51 | 34.98 | 1,827,421 | +0.59(+1.73%) |
Apr 12, 2022 | 34.07 | 34.65 | 33.94 | 34.39 | 1,847,716 | +0.45(+1.31%) |
Apr 11, 2022 | 34.21 | 34.73 | 33.85 | 33.94 | 1,631,403 | -0.29(-0.84%) |
Apr 08, 2022 | 34.26 | 34.76 | 33.93 | 34.23 | 1,924,794 | +0.10(+0.29%) |
Apr 07, 2022 | 33.68 | 34.22 | 33.19 | 34.13 | 2,202,759 | +0.26(+0.76%) |
Apr 06, 2022 | 33.93 | 34.28 | 33.56 | 33.87 | 2,373,248 | -0.29(-0.84%) |
Apr 05, 2022 | 35.38 | 35.66 | 34.00 | 34.16 | 3,268,540 | -1.36(-3.82%) |
Apr 04, 2022 | 36.14 | 36.18 | 35.42 | 35.52 | 1,772,666 | -0.50(-1.38%) |