Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.78 | 28.33 | 27.63 | 28.07 | 290,856 | -0.22(-0.79%) |
Jun 29, 2022 | 28.55 | 28.55 | 28.05 | 28.30 | 285,150 | -0.12(-0.43%) |
Jun 28, 2022 | 28.91 | 29.11 | 28.41 | 28.42 | 377,593 | -0.37(-1.30%) |
Jun 27, 2022 | 28.78 | 29.90 | 28.50 | 28.79 | 392,567 | +0.28(+0.98%) |
Jun 24, 2022 | 28.01 | 28.62 | 28.01 | 28.51 | 643,044 | +0.65(+2.35%) |
Jun 23, 2022 | 28.21 | 28.36 | 27.55 | 27.86 | 310,896 | -0.50(-1.75%) |
Jun 22, 2022 | 28.09 | 28.48 | 27.99 | 28.35 | 363,133 | -0.05(-0.16%) |
Jun 21, 2022 | 28.37 | 28.91 | 28.21 | 28.40 | 387,603 | +0.49(+1.74%) |
Jun 17, 2022 | 28.28 | 28.68 | 27.89 | 27.91 | 1,983,344 | -0.09(-0.33%) |
Jun 16, 2022 | 28.43 | 28.81 | 27.92 | 28.01 | 462,936 | -0.79(-2.73%) |
Jun 15, 2022 | 29.04 | 29.20 | 28.37 | 28.79 | 465,596 | +0.02(+0.06%) |
Jun 14, 2022 | 28.88 | 29.03 | 28.29 | 28.77 | 449,962 | +0.14(+0.49%) |
Jun 13, 2022 | 28.80 | 29.15 | 28.40 | 28.63 | 474,351 | -0.67(-2.30%) |
Jun 10, 2022 | 29.35 | 29.59 | 29.20 | 29.31 | 296,174 | -0.46(-1.54%) |
Jun 09, 2022 | 30.30 | 30.42 | 29.75 | 29.77 | 243,393 | -0.65(-2.12%) |
Jun 08, 2022 | 30.94 | 30.98 | 30.13 | 30.41 | 345,220 | -0.64(-2.05%) |
Jun 07, 2022 | 30.44 | 31.09 | 30.36 | 31.05 | 269,068 | +0.42(+1.37%) |
Jun 06, 2022 | 30.62 | 30.83 | 30.35 | 30.63 | 316,450 | +0.25(+0.83%) |
Jun 03, 2022 | 30.75 | 30.82 | 30.30 | 30.37 | 251,528 | -0.51(-1.67%) |
Jun 02, 2022 | 30.28 | 30.89 | 30.02 | 30.89 | 329,275 | +0.58(+1.91%) |
Jun 01, 2022 | 30.33 | 30.52 | 29.66 | 30.31 | 401,808 | -0.04(-0.12%) |
May 31, 2022 | 30.21 | 30.55 | 30.04 | 30.35 | 533,936 | -0.07(-0.25%) |
May 27, 2022 | 29.99 | 30.45 | 29.99 | 30.42 | 262,255 | +0.37(+1.25%) |
May 26, 2022 | 30.06 | 30.38 | 29.78 | 30.05 | 355,217 | +0.26(+0.88%) |
May 25, 2022 | 29.55 | 29.97 | 29.33 | 29.78 | 358,544 | +0.25(+0.86%) |
May 24, 2022 | 29.39 | 29.56 | 28.77 | 29.53 | 479,387 | +0.15(+0.51%) |
May 23, 2022 | 29.48 | 29.85 | 29.31 | 29.38 | 329,419 | +0.36(+1.26%) |
May 20, 2022 | 29.17 | 29.33 | 28.56 | 29.02 | 1,509,194 | +0.09(+0.32%) |
May 19, 2022 | 28.96 | 29.39 | 28.82 | 28.92 | 383,357 | -0.34(-1.15%) |
May 18, 2022 | 29.20 | 29.66 | 29.06 | 29.26 | 395,479 | -0.22(-0.76%) |
May 17, 2022 | 28.92 | 29.52 | 28.64 | 29.48 | 321,340 | +1.06(+3.72%) |
May 16, 2022 | 28.43 | 28.74 | 28.14 | 28.43 | 380,006 | -0.11(-0.39%) |
May 13, 2022 | 29.00 | 29.16 | 28.31 | 28.54 | 599,198 | -0.31(-1.06%) |
May 12, 2022 | 28.38 | 28.86 | 28.17 | 28.84 | 653,964 | +0.36(+1.27%) |
May 11, 2022 | 28.59 | 29.08 | 28.46 | 28.48 | 454,203 | -0.01(-0.03%) |
May 10, 2022 | 28.61 | 29.04 | 28.03 | 28.49 | 373,016 | -0.16(-0.55%) |
May 09, 2022 | 28.55 | 29.02 | 28.51 | 28.65 | 557,988 | -0.26(-0.90%) |
May 06, 2022 | 29.06 | 29.20 | 28.52 | 28.91 | 304,152 | -0.20(-0.70%) |
May 05, 2022 | 29.21 | 29.51 | 28.78 | 29.11 | 369,202 | -0.63(-2.12%) |
May 04, 2022 | 28.69 | 29.82 | 28.56 | 29.74 | 422,010 | +1.12(+3.92%) |
May 03, 2022 | 28.30 | 28.63 | 28.09 | 28.62 | 377,980 | +0.30(+1.05%) |
May 02, 2022 | 28.47 | 28.68 | 27.85 | 28.32 | 379,470 | +0.08(+0.30%) |
Apr 29, 2022 | 29.02 | 29.20 | 28.14 | 28.24 | 437,204 | -0.92(-3.15%) |
Apr 28, 2022 | 28.96 | 29.29 | 28.59 | 29.16 | 396,660 | +0.55(+1.91%) |
Apr 27, 2022 | 28.83 | 28.91 | 28.36 | 28.61 | 465,344 | -0.10(-0.36%) |
Apr 26, 2022 | 29.17 | 29.56 | 28.70 | 28.71 | 435,917 | -0.79(-2.67%) |
Apr 25, 2022 | 29.46 | 29.73 | 28.71 | 29.50 | 623,345 | -0.09(-0.31%) |
Apr 22, 2022 | 30.33 | 30.36 | 29.59 | 29.59 | 362,001 | -0.77(-2.54%) |
Apr 21, 2022 | 30.74 | 30.97 | 30.25 | 30.36 | 422,087 | -0.16(-0.52%) |
Apr 20, 2022 | 30.37 | 30.66 | 30.29 | 30.52 | 366,758 | +0.42(+1.39%) |
Apr 19, 2022 | 29.78 | 30.15 | 29.67 | 30.11 | 766,832 | +0.49(+1.66%) |
Apr 18, 2022 | 29.33 | 29.95 | 29.02 | 29.61 | 421,021 | +0.35(+1.21%) |
Apr 14, 2022 | 29.31 | 29.39 | 28.78 | 29.26 | 612,947 | -0.25(-0.85%) |
Apr 13, 2022 | 28.68 | 29.59 | 28.39 | 29.51 | 473,002 | +0.78(+2.71%) |
Apr 12, 2022 | 29.03 | 29.33 | 28.57 | 28.73 | 262,913 | -0.28(-0.96%) |
Apr 11, 2022 | 29.05 | 29.64 | 28.93 | 29.01 | 289,314 | -0.08(-0.29%) |
Apr 08, 2022 | 29.20 | 29.49 | 28.94 | 29.09 | 289,174 | +0.05(+0.16%) |
Apr 07, 2022 | 29.35 | 29.49 | 28.83 | 29.05 | 302,471 | -0.32(-1.11%) |
Apr 06, 2022 | 29.86 | 29.86 | 29.33 | 29.37 | 292,658 | -0.32(-1.06%) |
Apr 05, 2022 | 30.15 | 30.49 | 29.60 | 29.69 | 389,698 | -0.46(-1.54%) |
Apr 04, 2022 | 30.56 | 30.56 | 29.57 | 30.15 | 824,889 | -0.40(-1.31%) |