Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.55 | 31.12 | 30.00 | 30.92 | 1,016,263 | -0.07(-0.23%) |
Jun 29, 2022 | 31.78 | 31.89 | 30.81 | 30.99 | 1,098,542 | -0.78(-2.45%) |
Jun 28, 2022 | 32.56 | 32.81 | 31.76 | 31.76 | 828,548 | -0.59(-1.82%) |
Jun 27, 2022 | 32.68 | 32.86 | 32.30 | 32.35 | 772,499 | -0.32(-0.98%) |
Jun 24, 2022 | 32.02 | 32.78 | 31.76 | 32.68 | 1,189,315 | +1.00(+3.16%) |
Jun 23, 2022 | 30.70 | 31.70 | 30.70 | 31.68 | 901,451 | +0.75(+2.43%) |
Jun 22, 2022 | 30.48 | 31.23 | 30.41 | 30.92 | 1,267,465 | -0.05(-0.17%) |
Jun 21, 2022 | 31.34 | 31.52 | 30.94 | 30.98 | 1,175,823 | +0.13(+0.41%) |
Jun 17, 2022 | 30.04 | 31.04 | 29.82 | 30.85 | 2,457,449 | +1.00(+3.35%) |
Jun 16, 2022 | 30.64 | 30.86 | 29.67 | 29.85 | 2,438,679 | -1.54(-4.90%) |
Jun 15, 2022 | 30.91 | 32.08 | 30.82 | 31.39 | 1,975,093 | +0.66(+2.15%) |
Jun 14, 2022 | 31.63 | 31.79 | 30.43 | 30.73 | 2,453,385 | -1.24(-3.89%) |
Jun 13, 2022 | 32.23 | 32.74 | 31.80 | 31.97 | 1,410,710 | -0.91(-2.77%) |
Jun 10, 2022 | 33.71 | 33.71 | 32.86 | 32.88 | 1,202,301 | -1.21(-3.55%) |
Jun 09, 2022 | 34.03 | 34.58 | 33.98 | 34.09 | 929,088 | -0.19(-0.54%) |
Jun 08, 2022 | 34.34 | 34.62 | 34.07 | 34.28 | 704,370 | -0.37(-1.07%) |
Jun 07, 2022 | 34.11 | 34.68 | 33.80 | 34.65 | 862,019 | +0.26(+0.74%) |
Jun 06, 2022 | 34.36 | 34.67 | 34.06 | 34.39 | 1,430,416 | +0.27(+0.80%) |
Jun 03, 2022 | 34.34 | 34.52 | 34.01 | 34.12 | 921,828 | -0.54(-1.55%) |
Jun 02, 2022 | 34.46 | 34.68 | 34.03 | 34.66 | 779,776 | +0.56(+1.63%) |
Jun 01, 2022 | 34.50 | 34.73 | 33.79 | 34.10 | 971,502 | -0.49(-1.43%) |
May 31, 2022 | 34.74 | 34.87 | 34.08 | 34.59 | 1,206,321 | -0.57(-1.61%) |
May 27, 2022 | 34.46 | 35.16 | 34.41 | 35.16 | 1,277,082 | +0.79(+2.29%) |
May 26, 2022 | 33.63 | 34.48 | 33.63 | 34.37 | 1,120,988 | +1.12(+3.37%) |
May 25, 2022 | 31.83 | 33.33 | 31.83 | 33.25 | 901,434 | +1.04(+3.24%) |
May 24, 2022 | 32.64 | 32.69 | 31.75 | 32.21 | 937,408 | -0.48(-1.46%) |
May 23, 2022 | 33.04 | 33.15 | 32.54 | 32.69 | 860,490 | +0.00(+0.00%) |
May 20, 2022 | 32.90 | 32.94 | 32.05 | 32.69 | 1,193,613 | +0.08(+0.24%) |
May 19, 2022 | 32.52 | 33.19 | 32.44 | 32.61 | 1,249,348 | -0.26(-0.81%) |
May 18, 2022 | 33.02 | 33.53 | 32.54 | 32.87 | 1,216,962 | -0.73(-2.18%) |
May 17, 2022 | 33.33 | 33.63 | 32.77 | 33.60 | 1,329,671 | +0.86(+2.62%) |
May 16, 2022 | 32.98 | 33.07 | 32.40 | 32.75 | 1,079,359 | -0.41(-1.23%) |
May 13, 2022 | 32.52 | 33.56 | 32.38 | 33.15 | 1,627,744 | +1.02(+3.16%) |
May 12, 2022 | 30.91 | 32.15 | 30.63 | 32.14 | 1,298,273 | +1.18(+3.82%) |
May 11, 2022 | 32.11 | 32.24 | 30.92 | 30.95 | 1,035,681 | -0.98(-3.07%) |
May 10, 2022 | 33.05 | 33.11 | 31.44 | 31.94 | 1,204,620 | -0.68(-2.08%) |
May 09, 2022 | 32.47 | 33.07 | 32.39 | 32.62 | 1,208,673 | -0.28(-0.86%) |
May 06, 2022 | 32.42 | 32.97 | 31.78 | 32.90 | 1,589,922 | +0.29(+0.89%) |
May 05, 2022 | 33.35 | 33.67 | 32.22 | 32.61 | 1,435,424 | -1.07(-3.17%) |
May 04, 2022 | 33.35 | 33.77 | 32.43 | 33.67 | 3,112,749 | -0.19(-0.55%) |
May 03, 2022 | 32.25 | 34.02 | 31.81 | 33.86 | 2,402,287 | +1.90(+5.94%) |
May 02, 2022 | 31.52 | 32.31 | 31.24 | 31.96 | 1,534,133 | +0.49(+1.57%) |
Apr 29, 2022 | 32.60 | 33.16 | 31.38 | 31.47 | 5,576,474 | -0.90(-2.78%) |
Apr 28, 2022 | 32.04 | 32.39 | 31.46 | 32.37 | 1,643,928 | +0.64(+2.03%) |
Apr 27, 2022 | 32.05 | 32.25 | 31.35 | 31.72 | 1,183,108 | -0.33(-1.02%) |
Apr 26, 2022 | 32.67 | 33.21 | 32.04 | 32.05 | 1,380,933 | -0.79(-2.39%) |
Apr 25, 2022 | 32.00 | 32.88 | 31.30 | 32.84 | 1,586,213 | +0.87(+2.71%) |
Apr 22, 2022 | 32.15 | 32.25 | 31.62 | 31.97 | 1,206,184 | -0.34(-1.07%) |
Apr 21, 2022 | 32.14 | 32.89 | 32.14 | 32.31 | 1,682,710 | -0.78(-2.35%) |
Apr 20, 2022 | 33.02 | 33.30 | 32.79 | 33.09 | 927,608 | +0.32(+0.97%) |
Apr 19, 2022 | 31.75 | 32.84 | 31.75 | 32.77 | 1,115,991 | +1.10(+3.49%) |
Apr 18, 2022 | 31.64 | 31.88 | 31.16 | 31.67 | 1,361,519 | -0.01(-0.03%) |
Apr 14, 2022 | 31.59 | 31.91 | 31.41 | 31.68 | 705,820 | +0.09(+0.28%) |
Apr 13, 2022 | 31.48 | 31.92 | 31.44 | 31.59 | 718,130 | +0.06(+0.20%) |
Apr 12, 2022 | 32.01 | 32.40 | 31.43 | 31.53 | 1,332,602 | -0.22(-0.70%) |
Apr 11, 2022 | 31.14 | 32.10 | 31.14 | 31.75 | 1,287,895 | +0.32(+1.01%) |
Apr 08, 2022 | 30.95 | 31.99 | 30.64 | 31.43 | 1,235,514 | +0.60(+1.95%) |
Apr 07, 2022 | 31.18 | 31.34 | 29.85 | 30.83 | 3,783,627 | -0.67(-2.13%) |
Apr 06, 2022 | 30.96 | 31.64 | 30.78 | 31.50 | 1,314,345 | +0.33(+1.05%) |
Apr 05, 2022 | 31.55 | 31.75 | 30.93 | 31.18 | 1,056,466 | -0.46(-1.45%) |
Apr 04, 2022 | 31.57 | 31.84 | 31.20 | 31.63 | 996,956 | +0.26(+0.82%) |