Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.28 | 31.10 | 29.93 | 30.91 | 11,494,379 | -0.21(-0.68%) |
Jun 29, 2022 | 32.74 | 33.01 | 31.04 | 31.12 | 7,522,549 | -1.14(-3.52%) |
Jun 28, 2022 | 32.44 | 32.86 | 31.77 | 32.26 | 10,225,270 | +0.83(+2.64%) |
Jun 27, 2022 | 30.88 | 31.61 | 30.42 | 31.43 | 7,503,094 | +0.99(+3.24%) |
Jun 24, 2022 | 29.69 | 30.98 | 29.44 | 30.44 | 8,922,872 | +1.44(+4.95%) |
Jun 23, 2022 | 31.29 | 31.47 | 28.66 | 29.01 | 13,982,543 | -2.04(-6.56%) |
Jun 22, 2022 | 30.32 | 31.63 | 30.32 | 31.04 | 10,433,334 | -1.79(-5.45%) |
Jun 21, 2022 | 32.46 | 33.15 | 32.34 | 32.83 | 10,463,878 | +2.58(+8.54%) |
Jun 17, 2022 | 31.98 | 32.57 | 29.84 | 30.25 | 16,223,361 | -2.24(-6.89%) |
Jun 16, 2022 | 33.20 | 33.63 | 32.37 | 32.49 | 11,651,125 | -1.71(-5.00%) |
Jun 15, 2022 | 34.55 | 34.83 | 33.38 | 34.20 | 8,041,429 | -0.50(-1.45%) |
Jun 14, 2022 | 35.46 | 35.70 | 34.29 | 34.70 | 8,283,084 | -0.18(-0.51%) |
Jun 13, 2022 | 35.00 | 35.52 | 33.80 | 34.88 | 12,606,210 | -1.53(-4.21%) |
Jun 10, 2022 | 36.34 | 36.86 | 35.86 | 36.41 | 7,409,475 | -0.41(-1.12%) |
Jun 09, 2022 | 37.06 | 37.38 | 36.80 | 36.82 | 5,872,780 | -0.63(-1.67%) |
Jun 08, 2022 | 37.10 | 37.65 | 36.97 | 37.45 | 5,868,455 | +0.46(+1.24%) |
Jun 07, 2022 | 36.23 | 37.22 | 36.04 | 36.99 | 6,593,213 | +0.58(+1.60%) |
Jun 06, 2022 | 36.40 | 36.70 | 36.29 | 36.41 | 6,155,152 | +0.39(+1.08%) |
Jun 03, 2022 | 35.63 | 36.26 | 35.60 | 36.02 | 8,089,713 | +0.40(+1.11%) |
Jun 02, 2022 | 35.86 | 36.03 | 35.34 | 35.63 | 10,224,300 | -0.04(-0.12%) |
Jun 01, 2022 | 35.62 | 36.04 | 34.95 | 35.67 | 12,192,746 | +0.49(+1.39%) |
May 31, 2022 | 36.40 | 36.61 | 35.10 | 35.18 | 9,559,006 | -0.20(-0.57%) |
May 27, 2022 | 34.51 | 35.48 | 34.48 | 35.38 | 8,832,832 | +0.90(+2.60%) |
May 26, 2022 | 34.36 | 34.79 | 34.23 | 34.49 | 7,424,835 | +0.16(+0.46%) |
May 25, 2022 | 33.87 | 34.50 | 33.84 | 34.33 | 6,744,501 | +0.56(+1.65%) |
May 24, 2022 | 33.83 | 34.08 | 33.38 | 33.77 | 8,528,259 | -0.58(-1.67%) |
May 23, 2022 | 33.52 | 34.72 | 33.33 | 34.35 | 8,629,790 | +1.17(+3.52%) |
May 20, 2022 | 33.31 | 33.85 | 32.70 | 33.18 | 7,862,872 | +0.12(+0.37%) |
May 19, 2022 | 32.07 | 33.51 | 31.98 | 33.06 | 9,169,632 | +0.17(+0.53%) |
May 18, 2022 | 33.54 | 33.58 | 32.62 | 32.88 | 9,422,231 | -0.53(-1.59%) |
May 17, 2022 | 32.97 | 33.85 | 32.79 | 33.41 | 10,369,378 | +0.73(+2.24%) |
May 16, 2022 | 31.74 | 32.82 | 31.58 | 32.68 | 9,781,411 | +1.02(+3.22%) |
May 13, 2022 | 31.32 | 32.20 | 31.21 | 31.66 | 12,423,330 | +0.92(+3.00%) |
May 12, 2022 | 30.83 | 31.06 | 29.60 | 30.74 | 13,142,180 | -0.28(-0.90%) |
May 11, 2022 | 30.24 | 31.98 | 30.24 | 31.02 | 11,677,892 | +1.10(+3.67%) |
May 10, 2022 | 30.90 | 31.00 | 28.80 | 29.92 | 12,102,174 | -0.41(-1.35%) |
May 09, 2022 | 31.63 | 31.63 | 30.10 | 30.33 | 9,752,101 | -1.95(-6.05%) |
May 06, 2022 | 32.35 | 32.70 | 31.72 | 32.28 | 7,155,255 | +0.12(+0.38%) |
May 05, 2022 | 32.73 | 33.05 | 31.55 | 32.16 | 8,596,844 | -0.42(-1.28%) |
May 04, 2022 | 32.84 | 32.94 | 31.85 | 32.58 | 13,016,699 | +0.28(+0.86%) |
May 03, 2022 | 31.40 | 32.39 | 31.35 | 32.30 | 10,239,813 | +0.89(+2.83%) |
May 02, 2022 | 30.90 | 31.58 | 30.64 | 31.41 | 9,100,168 | +0.10(+0.31%) |
Apr 29, 2022 | 32.17 | 32.75 | 31.24 | 31.31 | 10,345,025 | -0.83(-2.58%) |
Apr 28, 2022 | 29.95 | 32.19 | 29.75 | 32.14 | 22,676,610 | +3.49(+12.20%) |
Apr 27, 2022 | 27.72 | 28.75 | 27.33 | 28.65 | 7,509,086 | +1.05(+3.79%) |
Apr 26, 2022 | 27.44 | 28.08 | 27.07 | 27.60 | 7,839,285 | +0.37(+1.34%) |
Apr 25, 2022 | 27.13 | 27.44 | 26.41 | 27.24 | 8,939,992 | -0.91(-3.22%) |
Apr 22, 2022 | 28.75 | 29.00 | 28.02 | 28.14 | 6,476,638 | -0.87(-3.00%) |
Apr 21, 2022 | 30.28 | 30.57 | 28.85 | 29.01 | 7,289,792 | -1.06(-3.53%) |
Apr 20, 2022 | 29.93 | 30.23 | 29.72 | 30.08 | 5,887,237 | +0.40(+1.35%) |
Apr 19, 2022 | 29.54 | 30.17 | 29.44 | 29.68 | 5,781,107 | -0.17(-0.58%) |
Apr 18, 2022 | 29.57 | 30.16 | 29.42 | 29.85 | 5,280,631 | +0.44(+1.48%) |
Apr 14, 2022 | 29.07 | 29.62 | 29.00 | 29.41 | 4,751,161 | +0.24(+0.84%) |
Apr 13, 2022 | 28.80 | 29.27 | 28.55 | 29.17 | 6,263,337 | +0.66(+2.32%) |
Apr 12, 2022 | 28.44 | 29.01 | 28.44 | 28.51 | 5,539,404 | +0.60(+2.15%) |
Apr 11, 2022 | 28.16 | 28.40 | 27.64 | 27.91 | 7,309,376 | -0.69(-2.41%) |
Apr 08, 2022 | 28.38 | 28.97 | 28.35 | 28.60 | 6,464,419 | +0.15(+0.52%) |
Apr 07, 2022 | 28.22 | 28.48 | 27.60 | 28.45 | 7,935,233 | +0.23(+0.80%) |
Apr 06, 2022 | 29.01 | 29.25 | 28.07 | 28.22 | 7,619,815 | -0.52(-1.82%) |
Apr 05, 2022 | 29.30 | 29.80 | 28.71 | 28.74 | 6,414,711 | -0.38(-1.32%) |
Apr 04, 2022 | 28.89 | 29.17 | 28.62 | 29.13 | 7,104,987 | +0.57(+2.01%) |