Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.75 | 24.46 | 23.50 | 24.13 | 45,419 | -0.16(-0.68%) |
Jun 29, 2022 | 24.98 | 24.98 | 24.14 | 24.30 | 37,323 | -0.77(-3.09%) |
Jun 28, 2022 | 25.91 | 26.12 | 25.03 | 25.07 | 50,167 | -0.46(-1.82%) |
Jun 27, 2022 | 25.76 | 25.92 | 25.10 | 25.54 | 89,450 | -0.08(-0.30%) |
Jun 24, 2022 | 23.48 | 25.67 | 23.48 | 25.61 | 339,486 | +2.11(+8.97%) |
Jun 23, 2022 | 23.94 | 23.94 | 22.95 | 23.51 | 63,979 | -0.49(-2.05%) |
Jun 22, 2022 | 23.90 | 24.29 | 23.54 | 24.00 | 73,309 | -0.37(-1.51%) |
Jun 21, 2022 | 25.01 | 25.01 | 24.00 | 24.37 | 87,369 | -0.15(-0.63%) |
Jun 17, 2022 | 24.73 | 25.00 | 24.02 | 24.52 | 156,313 | +0.26(+1.08%) |
Jun 16, 2022 | 25.85 | 25.88 | 24.07 | 24.26 | 114,067 | -2.38(-8.93%) |
Jun 15, 2022 | 26.45 | 27.02 | 25.87 | 26.64 | 127,364 | +0.73(+2.80%) |
Jun 14, 2022 | 25.55 | 26.23 | 25.29 | 25.91 | 88,526 | +0.53(+2.10%) |
Jun 13, 2022 | 24.98 | 25.57 | 24.28 | 25.38 | 112,509 | -0.41(-1.57%) |
Jun 10, 2022 | 27.75 | 27.75 | 25.66 | 25.79 | 98,813 | -2.53(-8.95%) |
Jun 09, 2022 | 28.53 | 29.01 | 28.31 | 28.32 | 71,029 | -0.48(-1.68%) |
Jun 08, 2022 | 29.18 | 29.18 | 28.48 | 28.80 | 63,824 | -0.41(-1.39%) |
Jun 07, 2022 | 28.38 | 29.40 | 27.82 | 29.21 | 79,022 | +0.58(+2.03%) |
Jun 06, 2022 | 27.80 | 28.73 | 27.54 | 28.63 | 82,685 | +0.97(+3.50%) |
Jun 03, 2022 | 27.55 | 27.71 | 27.20 | 27.66 | 64,769 | -0.09(-0.31%) |
Jun 02, 2022 | 27.57 | 28.07 | 27.57 | 27.75 | 64,183 | +0.34(+1.23%) |
Jun 01, 2022 | 27.41 | 27.79 | 27.04 | 27.41 | 61,551 | +0.47(+1.76%) |
May 31, 2022 | 26.32 | 27.29 | 26.15 | 26.94 | 85,988 | +0.26(+0.98%) |
May 27, 2022 | 26.94 | 27.24 | 26.43 | 26.68 | 63,949 | +0.14(+0.55%) |
May 26, 2022 | 25.54 | 27.19 | 25.54 | 26.53 | 94,109 | +1.32(+5.26%) |
May 25, 2022 | 23.93 | 25.41 | 23.92 | 25.21 | 74,807 | +1.08(+4.49%) |
May 24, 2022 | 23.96 | 24.23 | 23.47 | 24.12 | 64,218 | -0.25(-1.03%) |
May 23, 2022 | 23.86 | 24.46 | 23.12 | 24.38 | 69,089 | +0.87(+3.70%) |
May 20, 2022 | 24.35 | 24.35 | 23.02 | 23.51 | 102,736 | -0.67(-2.76%) |
May 19, 2022 | 23.97 | 24.69 | 23.92 | 24.17 | 79,423 | -0.15(-0.64%) |
May 18, 2022 | 25.50 | 25.50 | 23.86 | 24.33 | 68,386 | -1.55(-5.98%) |
May 17, 2022 | 25.41 | 26.11 | 25.41 | 25.87 | 84,961 | +1.27(+5.15%) |
May 16, 2022 | 23.78 | 24.76 | 23.45 | 24.61 | 98,686 | +0.97(+4.09%) |
May 13, 2022 | 23.67 | 24.37 | 23.44 | 23.64 | 94,871 | +0.54(+2.34%) |
May 12, 2022 | 23.52 | 23.80 | 22.52 | 23.10 | 85,818 | -0.58(-2.45%) |
May 11, 2022 | 24.39 | 24.75 | 23.58 | 23.68 | 78,130 | -0.63(-2.59%) |
May 10, 2022 | 23.87 | 24.75 | 23.70 | 24.31 | 92,859 | +0.98(+4.19%) |
May 09, 2022 | 25.04 | 25.04 | 23.10 | 23.33 | 77,460 | -2.08(-8.18%) |
May 06, 2022 | 25.24 | 26.08 | 24.61 | 25.41 | 58,872 | +0.23(+0.92%) |
May 05, 2022 | 26.01 | 26.68 | 24.36 | 25.18 | 73,281 | -0.31(-1.21%) |
May 04, 2022 | 25.24 | 25.56 | 24.13 | 25.49 | 37,545 | +0.23(+0.92%) |
May 03, 2022 | 25.37 | 25.41 | 24.56 | 25.26 | 53,237 | -0.41(-1.58%) |
May 02, 2022 | 25.50 | 25.79 | 24.85 | 25.66 | 59,091 | +0.23(+0.91%) |
Apr 29, 2022 | 25.88 | 26.11 | 25.24 | 25.43 | 57,000 | -0.60(-2.30%) |
Apr 28, 2022 | 25.91 | 26.38 | 25.27 | 26.03 | 33,787 | +0.28(+1.08%) |
Apr 27, 2022 | 25.63 | 25.97 | 24.71 | 25.75 | 42,360 | -0.02(-0.07%) |
Apr 26, 2022 | 27.00 | 27.00 | 25.58 | 25.77 | 42,551 | -1.45(-5.33%) |
Apr 25, 2022 | 26.70 | 27.36 | 26.25 | 27.22 | 50,389 | +0.26(+0.96%) |
Apr 22, 2022 | 26.60 | 27.20 | 26.50 | 26.96 | 121,643 | +0.21(+0.79%) |
Apr 21, 2022 | 27.60 | 27.79 | 26.73 | 26.75 | 55,283 | -0.36(-1.31%) |
Apr 20, 2022 | 27.18 | 27.57 | 26.97 | 27.11 | 31,473 | +0.38(+1.40%) |
Apr 19, 2022 | 25.90 | 27.17 | 25.90 | 26.73 | 37,762 | +0.95(+3.69%) |
Apr 18, 2022 | 25.64 | 25.90 | 25.41 | 25.78 | 35,942 | +0.13(+0.52%) |
Apr 14, 2022 | 25.59 | 25.96 | 25.44 | 25.64 | 41,230 | +0.21(+0.83%) |
Apr 13, 2022 | 24.61 | 25.64 | 24.61 | 25.43 | 46,860 | +1.12(+4.63%) |
Apr 12, 2022 | 24.16 | 24.96 | 24.15 | 24.31 | 78,156 | +0.54(+2.27%) |
Apr 11, 2022 | 23.32 | 24.09 | 23.32 | 23.77 | 68,792 | +0.14(+0.61%) |
Apr 08, 2022 | 23.98 | 24.01 | 23.28 | 23.63 | 109,859 | -0.44(-1.84%) |
Apr 07, 2022 | 24.66 | 24.71 | 23.91 | 24.07 | 65,470 | -0.38(-1.53%) |
Apr 06, 2022 | 25.49 | 25.49 | 24.36 | 24.44 | 84,853 | -1.55(-5.96%) |
Apr 05, 2022 | 26.47 | 26.76 | 25.72 | 25.99 | 82,026 | -0.06(-0.22%) |
Apr 04, 2022 | 26.99 | 26.99 | 25.67 | 26.05 | 123,698 | -1.16(-4.28%) |