Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.90 | 29.16 | 28.78 | 29.08 | 6,612 | -0.13(-0.43%) |
Jun 29, 2022 | 29.13 | 29.26 | 29.13 | 29.21 | 28,626 | +0.07(+0.25%) |
Jun 28, 2022 | 29.79 | 29.79 | 29.12 | 29.14 | 15,863 | -0.40(-1.35%) |
Jun 27, 2022 | 29.64 | 29.64 | 29.50 | 29.53 | 20,985 | -0.14(-0.48%) |
Jun 24, 2022 | 29.08 | 29.68 | 29.08 | 29.68 | 40,432 | +0.83(+2.87%) |
Jun 23, 2022 | 28.72 | 28.85 | 28.54 | 28.85 | 18,595 | +0.27(+0.95%) |
Jun 22, 2022 | 28.26 | 28.76 | 28.19 | 28.58 | 47,965 | +0.07(+0.24%) |
Jun 21, 2022 | 28.30 | 28.59 | 28.30 | 28.51 | 56,285 | +0.61(+2.20%) |
Jun 17, 2022 | 27.87 | 28.10 | 27.78 | 27.90 | 18,322 | -0.02(-0.07%) |
Jun 16, 2022 | 28.09 | 28.09 | 27.76 | 27.91 | 18,554 | -0.71(-2.48%) |
Jun 15, 2022 | 28.61 | 28.74 | 28.25 | 28.63 | 16,805 | +0.33(+1.16%) |
Jun 14, 2022 | 28.55 | 28.55 | 28.10 | 28.30 | 15,775 | -0.22(-0.78%) |
Jun 13, 2022 | 28.77 | 28.90 | 28.40 | 28.52 | 30,387 | -0.81(-2.76%) |
Jun 10, 2022 | 29.57 | 29.58 | 29.33 | 29.33 | 9,803 | -0.74(-2.46%) |
Jun 09, 2022 | 30.54 | 30.60 | 30.04 | 30.07 | 34,743 | -0.65(-2.12%) |
Jun 08, 2022 | 30.96 | 31.05 | 30.68 | 30.72 | 292,668 | -0.37(-1.19%) |
Jun 07, 2022 | 30.59 | 31.12 | 30.59 | 31.09 | 36,818 | +0.24(+0.79%) |
Jun 06, 2022 | 31.10 | 31.17 | 30.83 | 30.85 | 125,444 | +0.02(+0.06%) |
Jun 03, 2022 | 30.88 | 30.96 | 30.76 | 30.83 | 54,712 | -0.31(-1.00%) |
Jun 02, 2022 | 30.61 | 31.14 | 30.47 | 31.14 | 75,206 | +0.50(+1.63%) |
Jun 01, 2022 | 31.05 | 31.05 | 30.50 | 30.64 | 12,276 | -0.32(-1.03%) |
May 31, 2022 | 30.99 | 31.12 | 30.80 | 30.96 | 25,455 | -0.23(-0.75%) |
May 27, 2022 | 30.77 | 31.19 | 30.77 | 31.19 | 16,945 | +0.61(+1.99%) |
May 26, 2022 | 30.42 | 30.70 | 30.42 | 30.59 | 15,768 | +0.48(+1.59%) |
May 25, 2022 | 29.84 | 30.19 | 29.81 | 30.11 | 31,139 | +0.12(+0.39%) |
May 24, 2022 | 29.81 | 29.99 | 29.54 | 29.99 | 13,440 | +0.04(+0.14%) |
May 23, 2022 | 29.72 | 30.01 | 29.65 | 29.95 | 23,010 | +0.56(+1.91%) |
May 20, 2022 | 29.56 | 29.62 | 28.91 | 29.38 | 11,064 | -0.03(-0.11%) |
May 19, 2022 | 29.31 | 29.66 | 29.22 | 29.42 | 11,193 | -0.15(-0.49%) |
May 18, 2022 | 30.15 | 30.16 | 29.47 | 29.56 | 23,918 | -1.04(-3.41%) |
May 17, 2022 | 30.43 | 30.65 | 30.36 | 30.60 | 12,936 | +0.37(+1.23%) |
May 16, 2022 | 30.17 | 30.42 | 30.07 | 30.23 | 10,176 | +0.04(+0.13%) |
May 13, 2022 | 29.95 | 30.33 | 29.95 | 30.19 | 24,400 | +0.47(+1.58%) |
May 12, 2022 | 29.58 | 29.81 | 29.31 | 29.73 | 41,365 | +0.03(+0.10%) |
May 11, 2022 | 29.91 | 30.34 | 29.66 | 29.70 | 26,042 | -0.29(-0.95%) |
May 10, 2022 | 30.41 | 30.49 | 29.75 | 29.98 | 23,569 | -0.04(-0.12%) |
May 09, 2022 | 30.41 | 30.41 | 29.96 | 30.02 | 34,828 | -0.77(-2.50%) |
May 06, 2022 | 30.58 | 30.86 | 30.47 | 30.79 | 23,931 | -0.15(-0.50%) |
May 05, 2022 | 31.38 | 31.38 | 30.75 | 30.94 | 10,935 | -0.83(-2.61%) |
May 04, 2022 | 30.99 | 31.81 | 30.95 | 31.77 | 22,996 | +0.78(+2.53%) |
May 03, 2022 | 30.90 | 31.12 | 30.88 | 30.99 | 10,076 | +0.13(+0.43%) |
May 02, 2022 | 30.98 | 30.98 | 30.27 | 30.86 | 26,744 | -0.01(-0.03%) |
Apr 29, 2022 | 31.66 | 31.66 | 30.86 | 30.87 | 13,560 | -0.99(-3.12%) |
Apr 28, 2022 | 31.58 | 31.98 | 31.35 | 31.86 | 30,030 | +0.58(+1.84%) |
Apr 27, 2022 | 31.29 | 31.62 | 31.25 | 31.28 | 46,400 | +0.19(+0.62%) |
Apr 26, 2022 | 31.60 | 31.64 | 31.09 | 31.09 | 41,992 | -0.66(-2.09%) |
Apr 25, 2022 | 31.53 | 31.76 | 31.10 | 31.75 | 54,191 | +0.11(+0.35%) |
Apr 22, 2022 | 32.37 | 32.37 | 31.64 | 31.64 | 51,880 | -0.85(-2.62%) |
Apr 21, 2022 | 32.99 | 33.09 | 32.49 | 32.49 | 78,899 | -0.30(-0.92%) |
Apr 20, 2022 | 32.73 | 32.93 | 32.73 | 32.79 | 19,683 | +0.27(+0.84%) |
Apr 19, 2022 | 32.10 | 32.55 | 32.10 | 32.52 | 11,453 | +0.49(+1.52%) |
Apr 18, 2022 | 32.07 | 32.25 | 31.93 | 32.03 | 16,550 | -0.18(-0.54%) |
Apr 14, 2022 | 32.46 | 32.47 | 32.20 | 32.21 | 12,498 | -0.24(-0.75%) |
Apr 13, 2022 | 32.26 | 32.49 | 32.21 | 32.45 | 9,507 | +0.20(+0.63%) |
Apr 12, 2022 | 32.58 | 32.61 | 32.22 | 32.25 | 10,244 | -0.20(-0.63%) |
Apr 11, 2022 | 32.73 | 32.74 | 32.43 | 32.45 | 14,233 | -0.42(-1.27%) |
Apr 08, 2022 | 32.85 | 33.03 | 32.85 | 32.87 | 11,464 | +0.05(+0.15%) |
Apr 07, 2022 | 32.55 | 32.94 | 32.55 | 32.82 | 8,631 | +0.17(+0.51%) |
Apr 06, 2022 | 32.46 | 32.70 | 32.40 | 32.66 | 18,154 | +0.00(+0.00%) |
Apr 05, 2022 | 32.74 | 33.03 | 32.63 | 32.66 | 23,672 | -0.19(-0.56%) |
Apr 04, 2022 | 32.77 | 32.87 | 32.70 | 32.84 | 11,577 | +0.00(+0.00%) |