Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.92 | 27.24 | 26.76 | 26.94 | 3,778,429 | -0.27(-1.01%) |
Jun 29, 2022 | 27.09 | 27.27 | 26.74 | 27.21 | 2,549,065 | +0.11(+0.42%) |
Jun 28, 2022 | 27.76 | 27.91 | 27.06 | 27.10 | 2,610,596 | -0.47(-1.71%) |
Jun 27, 2022 | 27.56 | 27.72 | 27.27 | 27.57 | 2,501,888 | +0.02(+0.07%) |
Jun 24, 2022 | 26.93 | 27.60 | 26.93 | 27.55 | 3,874,083 | +0.88(+3.30%) |
Jun 23, 2022 | 26.65 | 26.85 | 26.40 | 26.67 | 4,010,396 | +0.06(+0.21%) |
Jun 22, 2022 | 26.54 | 26.74 | 26.27 | 26.61 | 3,084,481 | -0.22(-0.81%) |
Jun 21, 2022 | 26.57 | 26.96 | 26.44 | 26.83 | 3,767,115 | +0.72(+2.75%) |
Jun 17, 2022 | 26.06 | 26.29 | 25.63 | 26.11 | 7,248,208 | -0.02(-0.07%) |
Jun 16, 2022 | 26.46 | 26.46 | 25.86 | 26.13 | 3,496,725 | -0.88(-3.25%) |
Jun 15, 2022 | 26.95 | 27.35 | 26.54 | 27.01 | 3,547,528 | +0.25(+0.92%) |
Jun 14, 2022 | 26.73 | 27.36 | 26.52 | 26.77 | 3,878,583 | +0.24(+0.89%) |
Jun 13, 2022 | 26.74 | 26.88 | 26.38 | 26.53 | 3,663,455 | -0.70(-2.57%) |
Jun 10, 2022 | 27.48 | 27.55 | 27.05 | 27.23 | 4,302,276 | -0.73(-2.60%) |
Jun 09, 2022 | 28.49 | 28.59 | 27.95 | 27.96 | 3,253,020 | -0.63(-2.21%) |
Jun 08, 2022 | 28.92 | 29.03 | 28.58 | 28.59 | 2,702,692 | -0.60(-2.07%) |
Jun 07, 2022 | 28.79 | 29.23 | 28.66 | 29.19 | 1,801,212 | +0.18(+0.62%) |
Jun 06, 2022 | 29.38 | 29.53 | 28.89 | 29.01 | 1,983,561 | -0.09(-0.32%) |
Jun 03, 2022 | 29.25 | 29.36 | 28.92 | 29.11 | 2,569,711 | -0.35(-1.19%) |
Jun 02, 2022 | 28.91 | 29.48 | 28.60 | 29.46 | 2,343,884 | +0.40(+1.37%) |
Jun 01, 2022 | 29.20 | 29.29 | 28.71 | 29.06 | 3,318,181 | +0.07(+0.23%) |
May 31, 2022 | 29.17 | 29.25 | 28.74 | 29.00 | 5,367,592 | -0.31(-1.06%) |
May 27, 2022 | 29.08 | 29.31 | 28.89 | 29.31 | 3,054,060 | +0.56(+1.96%) |
May 26, 2022 | 28.34 | 29.05 | 28.33 | 28.74 | 3,703,664 | +0.52(+1.83%) |
May 25, 2022 | 27.82 | 28.54 | 27.69 | 28.23 | 4,738,848 | +0.33(+1.18%) |
May 24, 2022 | 27.73 | 28.04 | 27.24 | 27.90 | 4,895,291 | +0.10(+0.37%) |
May 23, 2022 | 27.35 | 27.93 | 27.14 | 27.80 | 3,556,352 | +0.69(+2.56%) |
May 20, 2022 | 27.32 | 27.35 | 26.26 | 27.10 | 5,604,499 | +0.07(+0.24%) |
May 19, 2022 | 26.96 | 27.54 | 26.49 | 27.04 | 6,314,841 | -0.99(-3.52%) |
May 18, 2022 | 29.20 | 29.35 | 27.67 | 28.02 | 6,015,587 | -1.46(-4.97%) |
May 17, 2022 | 28.78 | 29.50 | 28.73 | 29.49 | 4,706,882 | +1.07(+3.77%) |
May 16, 2022 | 28.68 | 28.71 | 28.27 | 28.42 | 5,025,294 | -0.18(-0.62%) |
May 13, 2022 | 28.16 | 28.69 | 27.97 | 28.59 | 6,054,148 | +0.74(+2.66%) |
May 12, 2022 | 28.58 | 28.63 | 27.36 | 27.85 | 7,981,589 | -0.84(-2.94%) |
May 11, 2022 | 28.93 | 29.50 | 28.67 | 28.70 | 3,852,214 | -0.49(-1.67%) |
May 10, 2022 | 29.10 | 29.40 | 28.69 | 29.19 | 3,820,670 | +0.37(+1.27%) |
May 09, 2022 | 29.85 | 29.92 | 28.76 | 28.82 | 4,838,279 | -1.29(-4.27%) |
May 06, 2022 | 29.51 | 30.40 | 29.51 | 30.11 | 5,273,086 | +0.27(+0.91%) |
May 05, 2022 | 30.51 | 30.83 | 29.51 | 29.83 | 5,667,395 | -1.07(-3.46%) |
May 04, 2022 | 30.29 | 31.04 | 30.19 | 30.90 | 5,857,928 | +0.58(+1.92%) |
May 03, 2022 | 30.25 | 30.84 | 30.15 | 30.32 | 4,518,576 | +0.06(+0.19%) |
May 02, 2022 | 29.89 | 30.29 | 29.60 | 30.27 | 4,505,327 | +0.68(+2.28%) |
Apr 29, 2022 | 30.49 | 30.92 | 29.51 | 29.59 | 4,828,434 | -1.09(-3.55%) |
Apr 28, 2022 | 30.20 | 30.77 | 29.93 | 30.68 | 4,991,063 | +0.73(+2.45%) |
Apr 27, 2022 | 30.53 | 30.60 | 29.39 | 29.95 | 7,568,514 | -1.60(-5.06%) |
Apr 26, 2022 | 32.47 | 32.68 | 31.46 | 31.54 | 4,633,823 | -0.96(-2.95%) |
Apr 25, 2022 | 32.86 | 32.98 | 31.33 | 32.50 | 7,245,929 | -0.50(-1.51%) |
Apr 22, 2022 | 33.88 | 34.00 | 32.95 | 33.00 | 4,029,375 | -0.94(-2.77%) |
Apr 21, 2022 | 34.73 | 34.90 | 33.88 | 33.94 | 4,119,305 | -0.33(-0.96%) |
Apr 20, 2022 | 33.78 | 34.41 | 33.78 | 34.26 | 3,529,097 | +0.69(+2.04%) |
Apr 19, 2022 | 32.95 | 33.67 | 32.83 | 33.58 | 2,687,689 | +0.63(+1.91%) |
Apr 18, 2022 | 32.90 | 33.30 | 32.79 | 32.95 | 3,075,400 | -0.03(-0.09%) |
Apr 14, 2022 | 33.10 | 33.49 | 32.90 | 32.98 | 5,977,898 | -0.08(-0.26%) |
Apr 13, 2022 | 32.35 | 33.10 | 32.19 | 33.06 | 4,130,008 | +0.94(+2.92%) |
Apr 12, 2022 | 32.55 | 33.05 | 31.96 | 32.12 | 3,402,263 | -0.18(-0.55%) |
Apr 11, 2022 | 33.12 | 33.19 | 32.27 | 32.30 | 3,852,566 | -0.96(-2.88%) |
Apr 08, 2022 | 33.55 | 33.55 | 33.10 | 33.26 | 2,450,019 | -0.25(-0.76%) |
Apr 07, 2022 | 33.28 | 33.73 | 33.15 | 33.51 | 3,283,482 | +0.11(+0.34%) |
Apr 06, 2022 | 33.87 | 33.90 | 33.09 | 33.40 | 5,154,921 | -0.67(-1.96%) |
Apr 05, 2022 | 34.38 | 34.62 | 33.89 | 34.07 | 3,754,342 | -0.47(-1.36%) |
Apr 04, 2022 | 34.57 | 34.67 | 34.15 | 34.54 | 3,926,271 | -0.04(-0.11%) |