Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 06, 2022 | 28.05 | 28.27 | 27.82 | 28.09 | 2,892,784 | +0.05(+0.18%) |
Jul 05, 2022 | 27.75 | 28.07 | 27.04 | 28.04 | 5,033,648 | -0.18(-0.64%) |
Jul 01, 2022 | 28.50 | 28.59 | 27.83 | 28.22 | 2,994,312 | -0.28(-0.98%) |
Jun 30, 2022 | 28.48 | 28.82 | 28.31 | 28.50 | 3,571,040 | -0.29(-1.01%) |
Jun 29, 2022 | 28.66 | 28.85 | 28.29 | 28.79 | 2,409,153 | +0.12(+0.42%) |
Jun 28, 2022 | 29.37 | 29.53 | 28.63 | 28.67 | 2,467,307 | -0.50(-1.71%) |
Jun 27, 2022 | 29.16 | 29.32 | 28.85 | 29.17 | 2,364,565 | +0.02(+0.07%) |
Jun 24, 2022 | 28.49 | 29.20 | 28.49 | 29.15 | 3,661,444 | +0.93(+3.30%) |
Jun 23, 2022 | 28.20 | 28.41 | 27.93 | 28.22 | 3,790,275 | +0.06(+0.21%) |
Jun 22, 2022 | 28.08 | 28.29 | 27.80 | 28.16 | 2,915,181 | -0.23(-0.81%) |
Jun 21, 2022 | 28.11 | 28.52 | 27.98 | 28.39 | 3,560,347 | +0.76(+2.75%) |
Jun 17, 2022 | 27.57 | 27.82 | 27.12 | 27.63 | 6,850,371 | -0.02(-0.07%) |
Jun 16, 2022 | 28.00 | 28.00 | 27.36 | 27.65 | 3,304,798 | -0.93(-3.25%) |
Jun 15, 2022 | 28.51 | 28.94 | 28.09 | 28.58 | 3,352,813 | +0.26(+0.92%) |
Jun 14, 2022 | 28.28 | 28.95 | 28.07 | 28.32 | 3,665,697 | +0.25(+0.89%) |
Jun 13, 2022 | 28.29 | 28.44 | 27.91 | 28.07 | 3,462,377 | -0.74(-2.57%) |
Jun 10, 2022 | 29.08 | 29.15 | 28.62 | 28.81 | 4,066,134 | -0.77(-2.60%) |
Jun 09, 2022 | 30.14 | 30.25 | 29.57 | 29.58 | 3,074,470 | -0.67(-2.21%) |
Jun 08, 2022 | 30.60 | 30.72 | 30.24 | 30.25 | 2,554,348 | -0.64(-2.07%) |
Jun 07, 2022 | 30.46 | 30.93 | 30.32 | 30.89 | 1,702,348 | +0.19(+0.62%) |
Jun 06, 2022 | 31.09 | 31.24 | 30.57 | 30.70 | 1,874,688 | -0.10(-0.32%) |
Jun 03, 2022 | 30.95 | 31.06 | 30.60 | 30.80 | 2,428,666 | -0.37(-1.19%) |
Jun 02, 2022 | 30.59 | 31.19 | 30.26 | 31.17 | 2,215,234 | +0.42(+1.37%) |
Jun 01, 2022 | 30.90 | 30.99 | 30.38 | 30.75 | 3,136,054 | +0.07(+0.23%) |
May 31, 2022 | 30.86 | 30.95 | 30.41 | 30.68 | 5,072,977 | -0.54(-1.73%) |
May 27, 2022 | 30.98 | 31.23 | 30.77 | 31.22 | 2,867,015 | +0.60(+1.96%) |
May 26, 2022 | 30.19 | 30.94 | 30.18 | 30.62 | 3,476,834 | +0.55(+1.83%) |
May 25, 2022 | 29.64 | 30.40 | 29.50 | 30.07 | 4,448,618 | +0.35(+1.18%) |
May 24, 2022 | 29.54 | 29.86 | 29.02 | 29.72 | 4,595,479 | +0.11(+0.37%) |
May 23, 2022 | 29.13 | 29.75 | 28.91 | 29.61 | 3,338,544 | +0.74(+2.56%) |
May 20, 2022 | 29.10 | 29.13 | 27.98 | 28.87 | 5,261,252 | +0.07(+0.24%) |
May 19, 2022 | 28.72 | 29.34 | 28.21 | 28.80 | 5,928,089 | -1.05(-3.52%) |
May 18, 2022 | 31.10 | 31.27 | 29.47 | 29.85 | 5,647,163 | -1.56(-4.97%) |
May 17, 2022 | 30.66 | 31.43 | 30.60 | 31.41 | 4,418,609 | +1.14(+3.77%) |
May 16, 2022 | 30.55 | 30.58 | 30.11 | 30.27 | 4,717,520 | -0.19(-0.62%) |
May 13, 2022 | 30.00 | 30.56 | 29.79 | 30.46 | 5,683,362 | +0.79(+2.66%) |
May 12, 2022 | 30.44 | 30.50 | 29.15 | 29.67 | 7,492,757 | -0.90(-2.94%) |
May 11, 2022 | 30.82 | 31.43 | 30.54 | 30.57 | 3,616,286 | -0.52(-1.67%) |
May 10, 2022 | 31.00 | 31.32 | 30.56 | 31.09 | 3,586,674 | +0.39(+1.27%) |
May 09, 2022 | 31.80 | 31.87 | 30.64 | 30.70 | 4,541,959 | -1.37(-4.27%) |
May 06, 2022 | 31.44 | 32.38 | 31.44 | 32.07 | 4,950,136 | +0.29(+0.91%) |
May 05, 2022 | 32.50 | 32.83 | 31.43 | 31.78 | 5,320,296 | -1.14(-3.46%) |
May 04, 2022 | 32.27 | 33.06 | 32.16 | 32.92 | 5,499,160 | +0.62(+1.92%) |
May 03, 2022 | 32.22 | 32.85 | 32.12 | 32.30 | 4,241,836 | +0.06(+0.19%) |