Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.23 | 30.41 | 29.97 | 30.37 | 4,416,195 | -0.13(-0.42%) |
Jun 29, 2022 | 30.83 | 30.86 | 30.36 | 30.50 | 4,480,328 | -0.07(-0.24%) |
Jun 28, 2022 | 30.82 | 30.99 | 30.41 | 30.57 | 4,688,295 | +0.26(+0.85%) |
Jun 27, 2022 | 30.16 | 30.51 | 30.11 | 30.31 | 4,518,297 | +0.29(+0.96%) |
Jun 24, 2022 | 29.63 | 30.13 | 29.41 | 30.03 | 4,467,249 | +0.70(+2.40%) |
Jun 23, 2022 | 29.70 | 29.82 | 29.13 | 29.32 | 6,964,888 | -0.32(-1.09%) |
Jun 22, 2022 | 29.16 | 29.87 | 28.92 | 29.64 | 5,495,774 | -0.17(-0.58%) |
Jun 21, 2022 | 29.62 | 30.05 | 29.54 | 29.82 | 5,337,045 | +0.72(+2.47%) |
Jun 17, 2022 | 29.21 | 29.44 | 28.32 | 29.10 | 11,438,117 | -0.35(-1.17%) |
Jun 16, 2022 | 30.18 | 30.18 | 29.36 | 29.44 | 7,466,117 | -1.23(-4.01%) |
Jun 15, 2022 | 30.90 | 31.06 | 30.03 | 30.67 | 6,707,644 | -0.19(-0.61%) |
Jun 14, 2022 | 31.74 | 31.80 | 30.66 | 30.86 | 8,040,285 | -0.76(-2.41%) |
Jun 13, 2022 | 32.05 | 32.16 | 31.43 | 31.62 | 7,626,390 | -1.11(-3.40%) |
Jun 10, 2022 | 33.00 | 33.00 | 32.48 | 32.73 | 4,362,374 | -0.45(-1.34%) |
Jun 09, 2022 | 33.76 | 33.80 | 33.15 | 33.18 | 4,184,900 | -0.73(-2.14%) |
Jun 08, 2022 | 34.20 | 34.26 | 33.69 | 33.91 | 3,457,411 | -0.25(-0.74%) |
Jun 07, 2022 | 33.94 | 34.21 | 33.76 | 34.16 | 3,499,169 | +0.30(+0.89%) |
Jun 06, 2022 | 33.78 | 33.97 | 33.72 | 33.86 | 3,539,564 | +0.22(+0.64%) |
Jun 03, 2022 | 33.70 | 33.90 | 33.57 | 33.64 | 3,480,041 | -0.09(-0.26%) |
Jun 02, 2022 | 33.06 | 33.81 | 32.96 | 33.73 | 4,830,890 | +0.70(+2.13%) |
Jun 01, 2022 | 33.44 | 33.52 | 32.99 | 33.02 | 8,373,035 | -0.14(-0.43%) |
May 31, 2022 | 33.36 | 33.56 | 33.09 | 33.17 | 5,642,258 | -0.04(-0.11%) |
May 27, 2022 | 33.05 | 33.37 | 33.01 | 33.20 | 7,947,008 | +0.25(+0.76%) |
May 26, 2022 | 32.45 | 33.06 | 32.43 | 32.95 | 3,946,639 | +0.54(+1.66%) |
May 25, 2022 | 32.32 | 32.55 | 32.18 | 32.41 | 3,829,517 | +0.09(+0.27%) |
May 24, 2022 | 32.34 | 32.43 | 31.81 | 32.32 | 4,949,950 | +0.05(+0.16%) |
May 23, 2022 | 32.25 | 32.61 | 32.12 | 32.27 | 3,390,477 | +0.27(+0.83%) |
May 20, 2022 | 32.12 | 32.26 | 31.51 | 32.01 | 4,855,406 | +0.07(+0.23%) |
May 19, 2022 | 31.46 | 32.15 | 31.46 | 31.94 | 5,418,067 | +0.14(+0.45%) |
May 18, 2022 | 32.32 | 32.41 | 31.65 | 31.79 | 4,654,843 | -0.47(-1.45%) |
May 17, 2022 | 32.27 | 32.37 | 32.02 | 32.26 | 4,672,418 | +0.22(+0.70%) |
May 16, 2022 | 31.62 | 32.22 | 31.53 | 32.04 | 6,165,376 | +0.57(+1.80%) |
May 13, 2022 | 31.05 | 31.67 | 30.98 | 31.47 | 7,055,855 | +0.80(+2.60%) |
May 12, 2022 | 30.42 | 30.69 | 30.20 | 30.67 | 13,067,711 | +0.77(+2.58%) |
May 11, 2022 | 30.11 | 30.64 | 29.84 | 29.90 | 11,631,475 | +0.13(+0.44%) |
May 10, 2022 | 30.39 | 30.61 | 29.42 | 29.77 | 8,333,326 | -0.30(-1.01%) |
May 09, 2022 | 31.23 | 31.23 | 29.98 | 30.07 | 9,720,368 | -1.42(-4.51%) |
May 06, 2022 | 31.62 | 31.67 | 30.72 | 31.49 | 8,153,000 | +0.59(+1.91%) |
May 05, 2022 | 31.48 | 31.59 | 30.60 | 30.91 | 7,340,918 | -0.42(-1.35%) |
May 04, 2022 | 30.74 | 31.41 | 30.53 | 31.33 | 7,176,992 | +0.92(+3.03%) |
May 03, 2022 | 30.16 | 30.70 | 30.15 | 30.41 | 5,530,066 | +0.30(+0.99%) |
May 02, 2022 | 30.16 | 30.30 | 29.71 | 30.11 | 5,311,474 | -0.15(-0.48%) |
Apr 29, 2022 | 31.01 | 31.10 | 30.17 | 30.25 | 6,395,494 | -0.67(-2.17%) |
Apr 28, 2022 | 30.57 | 31.11 | 30.42 | 30.93 | 4,871,753 | +0.55(+1.80%) |
Apr 27, 2022 | 30.47 | 30.62 | 30.11 | 30.38 | 4,609,914 | +0.04(+0.14%) |
Apr 26, 2022 | 30.54 | 30.73 | 30.31 | 30.34 | 5,043,261 | -0.27(-0.88%) |
Apr 25, 2022 | 30.50 | 30.80 | 29.93 | 30.61 | 7,757,388 | -0.49(-1.58%) |
Apr 22, 2022 | 31.90 | 32.05 | 31.04 | 31.10 | 5,590,148 | -1.01(-3.13%) |
Apr 21, 2022 | 32.54 | 32.74 | 32.08 | 32.10 | 4,319,135 | -0.36(-1.11%) |
Apr 20, 2022 | 32.31 | 32.62 | 32.21 | 32.46 | 4,004,615 | +0.28(+0.88%) |
Apr 19, 2022 | 32.00 | 32.26 | 31.90 | 32.18 | 3,216,735 | +0.16(+0.50%) |
Apr 18, 2022 | 32.11 | 32.17 | 31.92 | 32.02 | 3,910,365 | -0.02(-0.06%) |
Apr 14, 2022 | 32.10 | 32.28 | 31.97 | 32.04 | 3,617,098 | -0.11(-0.34%) |
Apr 13, 2022 | 32.10 | 32.24 | 31.92 | 32.15 | 4,665,604 | +0.17(+0.54%) |
Apr 12, 2022 | 32.14 | 32.34 | 31.96 | 31.98 | 3,849,927 | +0.02(+0.07%) |
Apr 11, 2022 | 32.31 | 32.35 | 31.84 | 31.96 | 4,834,342 | -0.42(-1.31%) |
Apr 08, 2022 | 32.01 | 32.50 | 32.01 | 32.38 | 4,900,829 | +0.40(+1.24%) |
Apr 07, 2022 | 32.26 | 32.29 | 31.59 | 31.99 | 6,840,887 | -0.28(-0.86%) |
Apr 06, 2022 | 32.33 | 32.48 | 32.11 | 32.26 | 4,559,319 | +0.02(+0.06%) |
Apr 05, 2022 | 32.44 | 32.87 | 32.24 | 32.24 | 3,866,879 | -0.08(-0.26%) |
Apr 04, 2022 | 32.27 | 32.45 | 32.15 | 32.33 | 3,688,320 | +0.16(+0.50%) |