Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.79 | 31.06 | 30.62 | 30.98 | 34,234 | +0.02(+0.07%) |
Jun 29, 2022 | 30.91 | 31.02 | 30.86 | 30.96 | 8,050 | +0.05(+0.15%) |
Jun 28, 2022 | 31.42 | 31.42 | 30.91 | 30.91 | 3,803 | -0.31(-0.99%) |
Jun 27, 2022 | 31.23 | 31.30 | 31.22 | 31.22 | 1,742 | +0.09(+0.28%) |
Jun 24, 2022 | 30.85 | 31.13 | 30.85 | 31.13 | 7,171 | +0.63(+2.08%) |
Jun 23, 2022 | 30.30 | 30.50 | 30.21 | 30.50 | 6,621 | +0.29(+0.95%) |
Jun 22, 2022 | 30.18 | 30.37 | 30.16 | 30.21 | 6,596 | +0.09(+0.30%) |
Jun 21, 2022 | 29.70 | 30.14 | 29.70 | 30.12 | 3,915 | +0.59(+2.00%) |
Jun 17, 2022 | 29.47 | 29.64 | 29.37 | 29.53 | 32,207 | +0.03(+0.09%) |
Jun 16, 2022 | 29.64 | 29.70 | 29.46 | 29.50 | 3,869 | -0.58(-1.92%) |
Jun 15, 2022 | 30.09 | 30.30 | 29.86 | 30.08 | 27,343 | +0.14(+0.48%) |
Jun 14, 2022 | 30.39 | 30.39 | 29.79 | 29.94 | 19,727 | -0.33(-1.08%) |
Jun 13, 2022 | 30.64 | 30.64 | 30.27 | 30.27 | 7,952 | -0.88(-2.84%) |
Jun 10, 2022 | 31.00 | 31.26 | 30.97 | 31.15 | 5,361 | -0.33(-1.06%) |
Jun 09, 2022 | 32.06 | 32.07 | 31.48 | 31.48 | 4,614 | -0.60(-1.86%) |
Jun 08, 2022 | 32.33 | 32.33 | 32.08 | 32.08 | 2,458 | -0.48(-1.47%) |
Jun 07, 2022 | 32.05 | 32.56 | 32.05 | 32.56 | 9,051 | +0.31(+0.95%) |
Jun 06, 2022 | 32.44 | 32.44 | 32.19 | 32.25 | 5,614 | +0.05(+0.14%) |
Jun 03, 2022 | 32.32 | 32.32 | 32.20 | 32.21 | 5,730 | -0.24(-0.73%) |
Jun 02, 2022 | 31.88 | 32.44 | 31.88 | 32.44 | 8,065 | +0.22(+0.68%) |
Jun 01, 2022 | 32.47 | 32.47 | 32.06 | 32.23 | 9,495 | -0.23(-0.72%) |
May 31, 2022 | 32.49 | 32.61 | 32.34 | 32.46 | 30,673 | -0.21(-0.63%) |
May 27, 2022 | 32.50 | 32.67 | 32.49 | 32.67 | 5,287 | +0.42(+1.29%) |
May 26, 2022 | 32.32 | 32.34 | 32.25 | 32.25 | 5,092 | +0.24(+0.74%) |
May 25, 2022 | 31.99 | 32.07 | 31.84 | 32.01 | 11,826 | +0.03(+0.09%) |
May 24, 2022 | 31.52 | 32.01 | 31.43 | 31.99 | 9,636 | +0.38(+1.20%) |
May 23, 2022 | 31.60 | 31.73 | 31.56 | 31.61 | 11,686 | +0.41(+1.32%) |
May 20, 2022 | 31.21 | 31.21 | 30.75 | 31.19 | 13,471 | +0.11(+0.34%) |
May 19, 2022 | 31.24 | 31.24 | 30.95 | 31.09 | 16,629 | -0.37(-1.17%) |
May 18, 2022 | 32.30 | 32.30 | 31.45 | 31.45 | 5,612 | -0.94(-2.90%) |
May 17, 2022 | 32.27 | 32.39 | 32.27 | 32.39 | 9,181 | +0.24(+0.76%) |
May 16, 2022 | 32.11 | 32.28 | 32.00 | 32.15 | 15,018 | +0.08(+0.26%) |
May 13, 2022 | 31.91 | 32.07 | 31.79 | 32.07 | 85,795 | +0.32(+1.00%) |
May 12, 2022 | 31.74 | 31.80 | 31.42 | 31.75 | 347,321 | -0.01(-0.04%) |
May 11, 2022 | 31.75 | 32.25 | 31.75 | 31.76 | 22,632 | -0.06(-0.18%) |
May 10, 2022 | 32.34 | 32.34 | 31.73 | 31.82 | 53,413 | -0.23(-0.71%) |
May 09, 2022 | 32.18 | 32.30 | 32.04 | 32.04 | 10,282 | -0.35(-1.08%) |
May 06, 2022 | 32.19 | 32.44 | 32.15 | 32.39 | 78,535 | +0.05(+0.16%) |
May 05, 2022 | 32.85 | 32.85 | 32.17 | 32.34 | 971,657 | -0.84(-2.53%) |
May 04, 2022 | 32.53 | 33.18 | 32.53 | 33.18 | 15,172 | +0.77(+2.38%) |
May 03, 2022 | 32.41 | 32.70 | 32.33 | 32.41 | 23,149 | +0.12(+0.36%) |
May 02, 2022 | 32.61 | 32.71 | 31.91 | 32.29 | 23,884 | -0.24(-0.74%) |
Apr 29, 2022 | 33.31 | 33.31 | 32.53 | 32.54 | 29,966 | -1.15(-3.41%) |
Apr 28, 2022 | 33.48 | 33.71 | 33.26 | 33.69 | 6,222 | +0.37(+1.10%) |
Apr 27, 2022 | 33.51 | 33.67 | 33.29 | 33.32 | 29,459 | +0.01(+0.02%) |
Apr 26, 2022 | 33.79 | 33.79 | 33.31 | 33.31 | 275,271 | -0.44(-1.31%) |
Apr 25, 2022 | 33.59 | 33.76 | 33.21 | 33.75 | 14,474 | +0.11(+0.32%) |
Apr 22, 2022 | 33.96 | 34.04 | 33.65 | 33.65 | 14,825 | -0.79(-2.28%) |
Apr 21, 2022 | 34.74 | 34.83 | 34.43 | 34.43 | 26,686 | -0.18(-0.52%) |
Apr 20, 2022 | 34.35 | 34.67 | 34.35 | 34.61 | 10,118 | +0.45(+1.30%) |
Apr 19, 2022 | 33.98 | 34.20 | 33.96 | 34.17 | 8,546 | +0.45(+1.32%) |
Apr 18, 2022 | 33.91 | 33.91 | 33.65 | 33.72 | 6,082 | -0.22(-0.65%) |
Apr 14, 2022 | 34.04 | 34.20 | 33.94 | 33.94 | 15,586 | -0.08(-0.24%) |
Apr 13, 2022 | 33.94 | 34.05 | 33.83 | 34.02 | 8,195 | +0.08(+0.24%) |
Apr 12, 2022 | 34.22 | 34.23 | 33.88 | 33.94 | 8,496 | -0.05(-0.13%) |
Apr 11, 2022 | 34.23 | 34.26 | 33.99 | 33.99 | 8,195 | -0.32(-0.94%) |
Apr 08, 2022 | 34.27 | 34.42 | 34.23 | 34.31 | 8,358 | +0.05(+0.13%) |
Apr 07, 2022 | 33.99 | 34.33 | 33.92 | 34.26 | 9,150 | +0.18(+0.53%) |
Apr 06, 2022 | 33.57 | 34.08 | 33.57 | 34.08 | 12,986 | +0.39(+1.15%) |
Apr 05, 2022 | 33.65 | 34.02 | 33.65 | 33.70 | 21,497 | -0.00(-0.01%) |
Apr 04, 2022 | 33.49 | 33.71 | 33.49 | 33.70 | 11,427 | -0.14(-0.41%) |