Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.77 | 24.26 | 23.66 | 23.97 | 35,543,548 | -0.34(-1.40%) |
Jun 29, 2022 | 24.50 | 24.57 | 24.03 | 24.31 | 25,535,588 | +0.11(+0.43%) |
Jun 28, 2022 | 24.83 | 24.95 | 24.01 | 24.20 | 24,096,046 | -0.21(-0.86%) |
Jun 27, 2022 | 24.05 | 24.61 | 24.00 | 24.41 | 29,041,460 | +0.61(+2.57%) |
Jun 24, 2022 | 23.71 | 24.11 | 23.46 | 23.80 | 31,813,078 | +0.05(+0.22%) |
Jun 23, 2022 | 24.38 | 24.42 | 23.58 | 23.75 | 30,699,776 | -0.53(-2.16%) |
Jun 22, 2022 | 24.00 | 24.69 | 23.89 | 24.27 | 28,593,796 | -0.13(-0.54%) |
Jun 21, 2022 | 24.62 | 24.77 | 24.32 | 24.40 | 23,251,344 | -0.03(-0.11%) |
Jun 17, 2022 | 24.65 | 24.78 | 24.16 | 24.43 | 37,817,864 | -0.31(-1.24%) |
Jun 16, 2022 | 24.89 | 25.13 | 24.30 | 24.74 | 37,862,860 | -1.15(-4.43%) |
Jun 15, 2022 | 25.50 | 26.12 | 25.16 | 25.88 | 33,616,444 | +0.68(+2.71%) |
Jun 14, 2022 | 25.44 | 25.53 | 24.95 | 25.20 | 33,329,418 | -0.19(-0.76%) |
Jun 13, 2022 | 25.73 | 25.87 | 25.09 | 25.39 | 50,618,764 | -1.32(-4.95%) |
Jun 10, 2022 | 26.56 | 26.92 | 26.46 | 26.71 | 40,625,968 | -0.83(-3.02%) |
Jun 09, 2022 | 27.76 | 28.07 | 27.48 | 27.54 | 39,319,408 | -0.47(-1.69%) |
Jun 08, 2022 | 28.61 | 28.77 | 27.93 | 28.02 | 40,733,668 | -0.64(-2.25%) |
Jun 07, 2022 | 28.46 | 28.80 | 28.28 | 28.66 | 39,131,588 | -0.48(-1.66%) |
Jun 06, 2022 | 29.64 | 29.70 | 29.03 | 29.15 | 22,186,742 | -0.31(-1.05%) |
Jun 03, 2022 | 29.36 | 29.57 | 29.21 | 29.46 | 30,509,606 | -0.25(-0.84%) |
Jun 02, 2022 | 29.62 | 29.79 | 29.26 | 29.71 | 32,965,486 | +0.37(+1.25%) |
Jun 01, 2022 | 29.66 | 29.77 | 29.18 | 29.34 | 33,606,400 | -0.13(-0.43%) |
May 31, 2022 | 29.88 | 30.03 | 29.38 | 29.46 | 30,018,334 | -0.39(-1.32%) |
May 27, 2022 | 29.61 | 30.01 | 29.55 | 29.86 | 23,402,012 | +0.18(+0.62%) |
May 26, 2022 | 28.97 | 29.82 | 28.91 | 29.67 | 27,110,448 | +0.63(+2.16%) |
May 25, 2022 | 28.65 | 29.24 | 28.65 | 29.05 | 21,622,798 | -0.03(-0.09%) |
May 24, 2022 | 28.89 | 29.09 | 28.31 | 29.07 | 24,244,246 | -0.05(-0.17%) |
May 23, 2022 | 28.73 | 29.19 | 28.66 | 29.12 | 48,748,604 | +1.02(+3.63%) |
May 20, 2022 | 27.88 | 28.23 | 27.70 | 28.10 | 31,475,612 | +0.67(+2.44%) |
May 19, 2022 | 27.23 | 27.72 | 27.07 | 27.43 | 30,292,024 | +0.57(+2.12%) |
May 18, 2022 | 27.33 | 27.47 | 26.74 | 26.86 | 31,069,278 | -0.85(-3.08%) |
May 17, 2022 | 27.73 | 27.85 | 27.41 | 27.72 | 31,247,824 | +0.68(+2.50%) |
May 16, 2022 | 26.70 | 27.22 | 26.69 | 27.04 | 22,862,398 | +0.38(+1.44%) |
May 13, 2022 | 26.12 | 26.84 | 26.10 | 26.66 | 26,396,670 | +0.67(+2.57%) |
May 12, 2022 | 25.44 | 26.10 | 25.27 | 25.99 | 31,703,036 | +0.35(+1.37%) |
May 11, 2022 | 25.70 | 26.15 | 25.56 | 25.64 | 49,093,128 | +0.31(+1.22%) |
May 10, 2022 | 25.57 | 25.62 | 25.00 | 25.33 | 36,261,600 | +0.04(+0.17%) |
May 09, 2022 | 25.54 | 25.84 | 25.18 | 25.28 | 42,710,708 | -0.91(-3.48%) |
May 06, 2022 | 26.05 | 26.61 | 25.63 | 26.20 | 43,076,832 | -0.27(-1.01%) |
May 05, 2022 | 27.02 | 27.02 | 25.87 | 26.46 | 56,029,484 | -1.20(-4.32%) |
May 04, 2022 | 26.52 | 27.74 | 26.23 | 27.66 | 54,398,608 | +0.77(+2.86%) |
May 03, 2022 | 26.74 | 27.05 | 26.60 | 26.89 | 31,254,964 | +0.45(+1.71%) |
May 02, 2022 | 26.96 | 27.07 | 26.03 | 26.44 | 51,538,872 | -0.95(-3.48%) |
Apr 29, 2022 | 28.64 | 28.77 | 27.31 | 27.39 | 50,338,304 | -0.56(-2.00%) |
Apr 28, 2022 | 27.54 | 28.11 | 27.14 | 27.95 | 34,612,356 | +0.36(+1.30%) |
Apr 27, 2022 | 27.46 | 27.93 | 27.31 | 27.59 | 36,547,848 | +0.36(+1.32%) |
Apr 26, 2022 | 27.93 | 27.94 | 27.17 | 27.23 | 44,409,796 | -1.26(-4.43%) |
Apr 25, 2022 | 28.38 | 28.72 | 27.77 | 28.49 | 51,248,096 | -0.55(-1.90%) |
Apr 22, 2022 | 30.12 | 30.13 | 28.84 | 29.05 | 53,295,024 | -1.31(-4.32%) |
Apr 21, 2022 | 31.20 | 31.29 | 30.11 | 30.36 | 35,010,272 | -0.82(-2.63%) |
Apr 20, 2022 | 31.05 | 31.20 | 30.84 | 31.18 | 27,354,390 | +0.10(+0.32%) |
Apr 19, 2022 | 31.03 | 31.30 | 30.73 | 31.08 | 22,596,206 | -0.26(-0.83%) |
Apr 18, 2022 | 31.24 | 31.47 | 31.09 | 31.34 | 17,880,584 | +0.21(+0.67%) |
Apr 14, 2022 | 31.19 | 31.24 | 30.89 | 31.13 | 33,173,112 | -0.30(-0.96%) |
Apr 13, 2022 | 31.28 | 31.74 | 31.24 | 31.43 | 27,688,712 | +0.04(+0.13%) |
Apr 12, 2022 | 32.12 | 32.18 | 31.29 | 31.39 | 31,665,132 | -0.04(-0.13%) |
Apr 11, 2022 | 31.55 | 31.61 | 31.29 | 31.43 | 21,174,564 | -0.22(-0.69%) |
Apr 08, 2022 | 31.37 | 31.75 | 30.96 | 31.65 | 25,411,610 | +0.08(+0.24%) |
Apr 07, 2022 | 31.39 | 31.75 | 31.07 | 31.57 | 29,617,640 | +0.08(+0.27%) |
Apr 06, 2022 | 31.67 | 31.81 | 31.14 | 31.49 | 52,849,360 | -0.54(-1.70%) |
Apr 05, 2022 | 32.79 | 33.04 | 31.96 | 32.03 | 36,521,604 | -1.00(-3.04%) |
Apr 04, 2022 | 33.02 | 33.09 | 32.77 | 33.03 | 25,218,078 | +0.32(+0.97%) |