Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.13 | 32.92 | 32.00 | 32.61 | 429,333 | -0.13(-0.40%) |
Jun 29, 2022 | 32.94 | 33.05 | 32.51 | 32.74 | 454,734 | -0.13(-0.40%) |
Jun 28, 2022 | 33.22 | 33.47 | 32.85 | 32.87 | 438,965 | -0.18(-0.53%) |
Jun 27, 2022 | 33.34 | 33.46 | 32.48 | 33.05 | 507,712 | -0.06(-0.17%) |
Jun 24, 2022 | 32.50 | 33.20 | 32.33 | 33.11 | 920,439 | +0.79(+2.45%) |
Jun 23, 2022 | 32.66 | 32.71 | 31.81 | 32.32 | 486,799 | -0.40(-1.22%) |
Jun 22, 2022 | 32.17 | 32.77 | 31.95 | 32.72 | 512,186 | +0.21(+0.66%) |
Jun 21, 2022 | 32.22 | 32.65 | 32.00 | 32.50 | 648,116 | +0.79(+2.49%) |
Jun 17, 2022 | 31.89 | 32.20 | 31.53 | 31.71 | 997,557 | +0.33(+1.07%) |
Jun 16, 2022 | 31.91 | 32.04 | 31.27 | 31.38 | 739,588 | -1.13(-3.49%) |
Jun 15, 2022 | 32.79 | 33.07 | 32.26 | 32.51 | 559,287 | +0.05(+0.14%) |
Jun 14, 2022 | 32.52 | 32.87 | 32.17 | 32.46 | 567,949 | +0.02(+0.06%) |
Jun 13, 2022 | 31.94 | 32.93 | 31.93 | 32.45 | 734,391 | -0.05(-0.14%) |
Jun 10, 2022 | 32.14 | 32.64 | 32.07 | 32.49 | 683,897 | -0.44(-1.33%) |
Jun 09, 2022 | 33.81 | 33.82 | 32.89 | 32.93 | 650,104 | -0.92(-2.72%) |
Jun 08, 2022 | 34.31 | 34.31 | 33.67 | 33.85 | 452,586 | -0.75(-2.16%) |
Jun 07, 2022 | 33.98 | 34.61 | 33.89 | 34.60 | 532,319 | +0.34(+0.99%) |
Jun 06, 2022 | 34.24 | 34.53 | 34.07 | 34.26 | 417,838 | +0.29(+0.84%) |
Jun 03, 2022 | 34.42 | 34.49 | 33.88 | 33.97 | 580,981 | -0.59(-1.71%) |
Jun 02, 2022 | 34.25 | 34.59 | 33.75 | 34.56 | 513,857 | +0.41(+1.21%) |
Jun 01, 2022 | 34.58 | 34.58 | 33.72 | 34.15 | 488,260 | -0.44(-1.28%) |
May 31, 2022 | 34.09 | 34.81 | 33.88 | 34.59 | 680,348 | +0.18(+0.54%) |
May 27, 2022 | 33.88 | 34.40 | 33.88 | 34.40 | 537,059 | +0.39(+1.14%) |
May 26, 2022 | 33.98 | 34.33 | 33.82 | 34.02 | 555,798 | +0.34(+1.01%) |
May 25, 2022 | 33.50 | 34.17 | 33.44 | 33.68 | 644,001 | +0.06(+0.19%) |
May 24, 2022 | 33.38 | 33.67 | 32.78 | 33.61 | 576,758 | +0.12(+0.36%) |
May 23, 2022 | 33.07 | 33.84 | 32.91 | 33.49 | 743,176 | +0.93(+2.86%) |
May 20, 2022 | 32.48 | 32.70 | 31.91 | 32.56 | 756,963 | +0.38(+1.17%) |
May 19, 2022 | 32.43 | 32.70 | 32.16 | 32.18 | 869,839 | -0.61(-1.85%) |
May 18, 2022 | 32.62 | 33.03 | 32.45 | 32.79 | 837,239 | -0.04(-0.11%) |
May 17, 2022 | 32.37 | 32.85 | 32.28 | 32.83 | 753,105 | +0.92(+2.89%) |
May 16, 2022 | 31.70 | 32.25 | 31.40 | 31.91 | 734,663 | +0.05(+0.14%) |
May 13, 2022 | 32.04 | 32.24 | 31.58 | 31.86 | 757,184 | +0.06(+0.17%) |
May 12, 2022 | 31.54 | 31.82 | 30.95 | 31.81 | 920,363 | +0.41(+1.29%) |
May 11, 2022 | 31.92 | 32.40 | 31.34 | 31.40 | 820,574 | -0.36(-1.13%) |
May 10, 2022 | 32.27 | 32.64 | 31.28 | 31.76 | 883,462 | -0.42(-1.32%) |
May 09, 2022 | 31.64 | 32.50 | 31.61 | 32.18 | 901,283 | +0.30(+0.95%) |
May 06, 2022 | 32.25 | 32.25 | 31.57 | 31.88 | 772,419 | -0.37(-1.14%) |
May 05, 2022 | 32.32 | 32.41 | 31.70 | 32.25 | 810,644 | -0.48(-1.46%) |
May 04, 2022 | 31.95 | 32.79 | 31.78 | 32.73 | 1,069,954 | +0.70(+2.19%) |
May 03, 2022 | 31.19 | 32.13 | 31.06 | 32.03 | 832,059 | +0.85(+2.72%) |
May 02, 2022 | 31.12 | 31.25 | 30.49 | 31.18 | 1,114,798 | +0.55(+1.80%) |
Apr 29, 2022 | 31.16 | 31.38 | 30.49 | 30.63 | 4,623,236 | -0.60(-1.92%) |
Apr 28, 2022 | 31.18 | 31.53 | 30.81 | 31.23 | 971,527 | +0.08(+0.27%) |
Apr 27, 2022 | 31.14 | 31.52 | 30.84 | 31.14 | 940,108 | -0.07(-0.24%) |
Apr 26, 2022 | 31.11 | 32.10 | 31.11 | 31.22 | 1,007,619 | -0.48(-1.51%) |
Apr 25, 2022 | 31.08 | 31.73 | 30.59 | 31.70 | 1,067,329 | +0.43(+1.38%) |
Apr 22, 2022 | 32.04 | 32.05 | 31.24 | 31.26 | 713,524 | -0.78(-2.44%) |
Apr 21, 2022 | 32.80 | 32.95 | 31.91 | 32.05 | 759,478 | -0.52(-1.58%) |
Apr 20, 2022 | 32.39 | 32.75 | 32.26 | 32.56 | 704,635 | +0.43(+1.35%) |
Apr 19, 2022 | 31.47 | 32.19 | 30.54 | 32.13 | 924,450 | +0.68(+2.17%) |
Apr 18, 2022 | 31.39 | 31.67 | 31.29 | 31.45 | 467,918 | -0.02(-0.06%) |
Apr 14, 2022 | 31.66 | 31.88 | 31.22 | 31.47 | 579,619 | -0.19(-0.61%) |
Apr 13, 2022 | 30.89 | 31.75 | 30.67 | 31.66 | 589,900 | +0.64(+2.08%) |
Apr 12, 2022 | 31.08 | 31.57 | 30.81 | 31.01 | 589,247 | -0.17(-0.53%) |
Apr 11, 2022 | 30.93 | 31.69 | 30.93 | 31.18 | 663,296 | +0.22(+0.71%) |
Apr 08, 2022 | 31.47 | 31.47 | 30.91 | 30.96 | 809,034 | -0.03(-0.09%) |
Apr 07, 2022 | 31.17 | 31.26 | 30.55 | 30.99 | 733,527 | -0.09(-0.30%) |
Apr 06, 2022 | 31.35 | 31.49 | 31.02 | 31.08 | 783,177 | -0.40(-1.26%) |
Apr 05, 2022 | 31.77 | 32.09 | 31.39 | 31.47 | 858,295 | -0.31(-0.98%) |
Apr 04, 2022 | 32.07 | 32.19 | 31.42 | 31.79 | 656,939 | -0.48(-1.48%) |