Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.20 | 27.60 | 27.20 | 27.59 | 1,240 | -0.09(-0.33%) |
Jun 29, 2022 | 27.79 | 27.82 | 27.57 | 27.68 | 28,658 | -0.36(-1.27%) |
Jun 28, 2022 | 28.77 | 28.77 | 28.04 | 28.04 | 2,281 | -0.51(-1.80%) |
Jun 27, 2022 | 28.75 | 28.75 | 28.55 | 28.55 | 556 | -0.04(-0.14%) |
Jun 24, 2022 | 28.19 | 28.59 | 28.19 | 28.59 | 2,163 | +0.78(+2.82%) |
Jun 23, 2022 | 27.66 | 27.81 | 27.66 | 27.81 | 560 | +0.19(+0.69%) |
Jun 22, 2022 | 27.41 | 27.80 | 27.41 | 27.62 | 9,033 | -0.28(-1.01%) |
Jun 21, 2022 | 27.79 | 28.01 | 27.79 | 27.90 | 7,060 | +0.50(+1.81%) |
Jun 17, 2022 | 27.22 | 27.47 | 27.00 | 27.40 | 18,555 | +0.25(+0.93%) |
Jun 16, 2022 | 27.61 | 27.61 | 27.12 | 27.15 | 218,895 | -1.25(-4.40%) |
Jun 15, 2022 | 27.97 | 28.60 | 27.88 | 28.40 | 221,855 | +0.84(+3.06%) |
Jun 14, 2022 | 27.84 | 27.84 | 27.50 | 27.56 | 6,907 | -0.34(-1.23%) |
Jun 13, 2022 | 28.11 | 28.14 | 27.84 | 27.90 | 3,318 | -1.36(-4.65%) |
Jun 10, 2022 | 29.19 | 29.42 | 29.14 | 29.26 | 20,186 | -0.89(-2.95%) |
Jun 09, 2022 | 30.55 | 30.58 | 30.14 | 30.15 | 14,558 | -0.74(-2.40%) |
Jun 08, 2022 | 31.10 | 31.20 | 30.89 | 30.89 | 2,153 | -0.44(-1.39%) |
Jun 07, 2022 | 30.75 | 31.34 | 30.75 | 31.33 | 2,498 | +0.21(+0.66%) |
Jun 06, 2022 | 31.49 | 31.49 | 31.03 | 31.12 | 6,939 | +0.26(+0.83%) |
Jun 03, 2022 | 30.91 | 30.93 | 30.86 | 30.86 | 1,594 | -0.40(-1.28%) |
Jun 02, 2022 | 30.60 | 31.37 | 30.60 | 31.26 | 12,617 | +0.95(+3.14%) |
Jun 01, 2022 | 30.72 | 30.72 | 30.31 | 30.31 | 642 | -0.32(-1.04%) |
May 31, 2022 | 30.66 | 30.66 | 30.63 | 30.63 | 722 | -0.10(-0.32%) |
May 27, 2022 | 30.20 | 30.73 | 30.20 | 30.73 | 4,743 | +0.72(+2.42%) |
May 26, 2022 | 29.69 | 30.09 | 29.69 | 30.00 | 15,832 | +0.61(+2.09%) |
May 25, 2022 | 29.21 | 29.39 | 29.21 | 29.39 | 5,579 | +0.14(+0.49%) |
May 24, 2022 | 29.33 | 29.33 | 29.19 | 29.25 | 6,488 | -0.29(-0.97%) |
May 23, 2022 | 29.20 | 29.53 | 29.20 | 29.53 | 5,403 | +0.34(+1.18%) |
May 20, 2022 | 29.32 | 29.32 | 28.61 | 29.19 | 249,687 | +0.08(+0.29%) |
May 19, 2022 | 29.22 | 29.22 | 29.08 | 29.10 | 9,130 | +0.50(+1.76%) |
May 18, 2022 | 29.13 | 29.13 | 28.60 | 28.60 | 3,180 | -0.87(-2.94%) |
May 17, 2022 | 29.24 | 29.47 | 29.07 | 29.47 | 355,278 | +0.74(+2.56%) |
May 16, 2022 | 28.77 | 28.84 | 28.68 | 28.73 | 1,797 | -0.22(-0.77%) |
May 13, 2022 | 28.15 | 28.95 | 28.15 | 28.95 | 37,858 | +1.11(+3.99%) |
May 12, 2022 | 27.68 | 28.20 | 27.60 | 27.84 | 31,151 | -0.07(-0.24%) |
May 11, 2022 | 28.49 | 28.49 | 27.91 | 27.91 | 860 | -0.28(-1.01%) |
May 10, 2022 | 28.64 | 28.64 | 28.04 | 28.19 | 6,688 | +0.13(+0.47%) |
May 09, 2022 | 28.71 | 28.74 | 27.98 | 28.06 | 34,491 | -1.34(-4.55%) |
May 06, 2022 | 29.11 | 29.42 | 28.96 | 29.40 | 3,990 | -0.51(-1.69%) |
May 05, 2022 | 30.66 | 30.66 | 29.72 | 29.90 | 39,239 | -1.12(-3.61%) |
May 04, 2022 | 30.14 | 31.02 | 30.10 | 31.02 | 8,847 | +0.96(+3.19%) |
May 03, 2022 | 30.05 | 30.11 | 30.03 | 30.06 | 3,627 | +0.23(+0.76%) |
May 02, 2022 | 29.72 | 29.83 | 29.44 | 29.83 | 5,611 | -0.06(-0.21%) |
Apr 29, 2022 | 30.62 | 30.62 | 29.85 | 29.90 | 3,944 | -0.60(-1.96%) |
Apr 28, 2022 | 30.53 | 30.55 | 30.49 | 30.49 | 11,818 | +0.50(+1.66%) |
Apr 27, 2022 | 29.94 | 30.08 | 29.94 | 30.00 | 8,978 | +0.27(+0.91%) |
Apr 26, 2022 | 30.50 | 30.53 | 29.72 | 29.73 | 20,901 | -0.92(-3.01%) |
Apr 25, 2022 | 30.47 | 30.65 | 30.30 | 30.65 | 1,841 | -0.17(-0.54%) |
Apr 22, 2022 | 30.83 | 30.83 | 30.78 | 30.82 | 488 | -0.52(-1.67%) |
Apr 21, 2022 | 31.70 | 31.70 | 31.30 | 31.34 | 7,393 | -0.62(-1.95%) |
Apr 20, 2022 | 32.15 | 32.23 | 31.97 | 31.97 | 6,235 | -0.02(-0.07%) |
Apr 19, 2022 | 31.58 | 32.06 | 31.58 | 31.99 | 601 | +0.40(+1.25%) |
Apr 18, 2022 | 31.73 | 32.03 | 31.59 | 31.59 | 28,297 | -0.41(-1.28%) |
Apr 14, 2022 | 32.09 | 32.09 | 32.00 | 32.00 | 4,900 | -0.32(-0.99%) |
Apr 13, 2022 | 32.06 | 32.32 | 32.06 | 32.32 | 8,138 | +0.52(+1.64%) |
Apr 12, 2022 | 32.30 | 32.30 | 31.80 | 31.80 | 12,757 | -0.28(-0.87%) |
Apr 11, 2022 | 32.08 | 32.08 | 32.08 | 32.08 | 32 | -0.58(-1.76%) |
Apr 08, 2022 | 32.66 | 32.66 | 32.66 | 32.66 | 3,053,271 | -0.05(-0.14%) |
Apr 07, 2022 | 32.51 | 32.70 | 32.47 | 32.70 | 429 | -0.00(-0.01%) |
Apr 06, 2022 | 32.86 | 32.90 | 32.47 | 32.70 | 2,764 | -0.58(-1.73%) |
Apr 05, 2022 | 33.78 | 33.78 | 33.26 | 33.28 | 1,810 | -0.39(-1.15%) |
Apr 04, 2022 | 33.71 | 33.76 | 33.67 | 33.67 | 1,694 | +0.18(+0.54%) |