Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.75 | 32.10 | 31.57 | 31.97 | 54,008 | +0.06(+0.19%) |
Jun 29, 2022 | 32.40 | 32.40 | 31.87 | 31.91 | 58,728 | -0.53(-1.63%) |
Jun 28, 2022 | 33.10 | 33.39 | 32.25 | 32.44 | 52,531 | -0.48(-1.46%) |
Jun 27, 2022 | 32.46 | 33.31 | 32.39 | 32.92 | 40,756 | +0.65(+2.01%) |
Jun 24, 2022 | 31.62 | 32.59 | 31.55 | 32.27 | 95,425 | +0.33(+1.03%) |
Jun 23, 2022 | 30.88 | 32.01 | 30.83 | 31.94 | 75,059 | +1.12(+3.63%) |
Jun 22, 2022 | 30.74 | 31.55 | 30.50 | 30.82 | 87,836 | -0.19(-0.61%) |
Jun 21, 2022 | 30.06 | 31.40 | 30.06 | 31.01 | 70,217 | +1.07(+3.57%) |
Jun 17, 2022 | 29.72 | 30.32 | 29.58 | 29.94 | 137,401 | +0.45(+1.53%) |
Jun 16, 2022 | 31.28 | 31.28 | 29.43 | 29.49 | 107,071 | -2.21(-6.97%) |
Jun 15, 2022 | 31.29 | 31.86 | 31.28 | 31.70 | 143,380 | +0.44(+1.41%) |
Jun 14, 2022 | 31.74 | 31.90 | 31.13 | 31.26 | 86,027 | -0.53(-1.67%) |
Jun 13, 2022 | 31.93 | 32.46 | 31.67 | 31.79 | 113,475 | -0.52(-1.61%) |
Jun 10, 2022 | 32.88 | 32.88 | 32.04 | 32.31 | 66,763 | -0.47(-1.43%) |
Jun 09, 2022 | 32.59 | 33.03 | 32.15 | 32.78 | 70,301 | +0.19(+0.58%) |
Jun 08, 2022 | 32.72 | 33.02 | 32.47 | 32.59 | 41,565 | -0.18(-0.55%) |
Jun 07, 2022 | 32.60 | 33.03 | 32.55 | 32.77 | 53,121 | +0.18(+0.55%) |
Jun 06, 2022 | 33.04 | 33.04 | 32.47 | 32.59 | 48,695 | -0.40(-1.21%) |
Jun 03, 2022 | 32.75 | 33.36 | 32.75 | 32.99 | 65,346 | -0.01(-0.03%) |
Jun 02, 2022 | 32.09 | 33.10 | 31.76 | 33.00 | 93,270 | +1.00(+3.12%) |
Jun 01, 2022 | 32.15 | 32.15 | 31.55 | 32.00 | 88,601 | +0.11(+0.34%) |
May 31, 2022 | 32.39 | 32.64 | 31.86 | 31.89 | 98,507 | -0.42(-1.30%) |
May 27, 2022 | 31.70 | 32.39 | 31.45 | 32.31 | 54,965 | +0.80(+2.54%) |
May 26, 2022 | 32.07 | 32.27 | 31.46 | 31.51 | 49,190 | -0.36(-1.13%) |
May 25, 2022 | 31.22 | 31.95 | 31.22 | 31.87 | 88,625 | +0.58(+1.85%) |
May 24, 2022 | 31.65 | 32.07 | 30.71 | 31.29 | 56,256 | -0.61(-1.91%) |
May 23, 2022 | 31.17 | 32.15 | 31.04 | 31.90 | 61,326 | +1.01(+3.27%) |
May 20, 2022 | 31.61 | 31.61 | 30.43 | 30.89 | 300,347 | -0.48(-1.53%) |
May 19, 2022 | 31.86 | 31.95 | 30.36 | 31.37 | 153,454 | -0.61(-1.91%) |
May 18, 2022 | 32.80 | 32.89 | 31.86 | 31.98 | 124,392 | -0.81(-2.47%) |
May 17, 2022 | 32.67 | 33.16 | 32.52 | 32.79 | 59,409 | +0.48(+1.49%) |
May 16, 2022 | 32.60 | 32.82 | 31.92 | 32.31 | 75,014 | +0.03(+0.09%) |
May 13, 2022 | 31.60 | 32.48 | 31.45 | 32.28 | 102,088 | +0.75(+2.38%) |
May 12, 2022 | 31.08 | 31.77 | 30.95 | 31.53 | 64,444 | +0.40(+1.28%) |
May 11, 2022 | 31.43 | 31.89 | 30.93 | 31.13 | 87,722 | -0.34(-1.08%) |
May 10, 2022 | 31.54 | 31.99 | 30.87 | 31.47 | 64,126 | -0.01(-0.03%) |
May 09, 2022 | 31.58 | 32.51 | 31.22 | 31.48 | 82,085 | -0.52(-1.62%) |
May 06, 2022 | 31.87 | 32.35 | 31.58 | 32.00 | 88,725 | +0.08(+0.25%) |
May 05, 2022 | 32.53 | 33.16 | 31.49 | 31.92 | 121,844 | -0.48(-1.48%) |
May 04, 2022 | 32.47 | 33.05 | 31.39 | 32.40 | 115,767 | +1.06(+3.38%) |
May 03, 2022 | 32.28 | 33.17 | 31.25 | 31.34 | 119,848 | -0.97(-3.00%) |
May 02, 2022 | 31.98 | 32.87 | 31.71 | 32.31 | 94,062 | +0.39(+1.22%) |
Apr 29, 2022 | 32.64 | 32.87 | 31.79 | 31.92 | 72,553 | -0.77(-2.36%) |
Apr 28, 2022 | 32.85 | 33.09 | 32.11 | 32.69 | 54,513 | +0.07(+0.21%) |
Apr 27, 2022 | 33.04 | 33.39 | 32.46 | 32.62 | 59,711 | -0.48(-1.45%) |
Apr 26, 2022 | 33.13 | 33.40 | 32.80 | 33.10 | 56,375 | -0.06(-0.18%) |
Apr 25, 2022 | 33.11 | 33.50 | 32.55 | 33.16 | 101,063 | -0.14(-0.42%) |
Apr 22, 2022 | 33.89 | 33.91 | 32.81 | 33.30 | 72,737 | -0.64(-1.89%) |
Apr 21, 2022 | 34.19 | 34.33 | 33.77 | 33.94 | 47,013 | +0.05(+0.15%) |
Apr 20, 2022 | 33.58 | 34.40 | 33.58 | 33.89 | 35,480 | +0.33(+0.98%) |
Apr 19, 2022 | 33.40 | 33.87 | 33.34 | 33.56 | 46,724 | +0.09(+0.27%) |
Apr 18, 2022 | 33.68 | 33.73 | 33.09 | 33.47 | 42,205 | -0.31(-0.92%) |
Apr 14, 2022 | 33.88 | 34.05 | 33.59 | 33.78 | 46,410 | -0.09(-0.27%) |
Apr 13, 2022 | 33.52 | 34.09 | 33.49 | 33.87 | 69,315 | +0.35(+1.04%) |
Apr 12, 2022 | 33.20 | 33.90 | 33.20 | 33.52 | 50,436 | +0.53(+1.61%) |
Apr 11, 2022 | 33.06 | 33.55 | 32.91 | 32.99 | 74,180 | -0.04(-0.12%) |
Apr 08, 2022 | 33.56 | 33.64 | 33.03 | 33.03 | 63,223 | -0.72(-2.13%) |
Apr 07, 2022 | 33.07 | 33.84 | 32.92 | 33.75 | 79,650 | +0.63(+1.90%) |
Apr 06, 2022 | 33.21 | 33.36 | 32.73 | 33.12 | 72,598 | +0.04(+0.12%) |
Apr 05, 2022 | 33.75 | 34.09 | 33.03 | 33.08 | 74,340 | -0.78(-2.30%) |
Apr 04, 2022 | 35.13 | 35.13 | 33.75 | 33.86 | 70,511 | -1.44(-4.08%) |