Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.22 | 28.05 | 27.02 | 27.83 | 471,540 | +0.29(+1.06%) |
Jun 29, 2022 | 26.34 | 27.67 | 25.95 | 27.54 | 613,079 | +1.10(+4.17%) |
Jun 28, 2022 | 26.06 | 26.75 | 26.06 | 26.44 | 734,272 | +0.49(+1.89%) |
Jun 27, 2022 | 26.00 | 26.08 | 24.72 | 25.95 | 549,502 | +0.08(+0.29%) |
Jun 24, 2022 | 24.66 | 25.96 | 24.65 | 25.87 | 1,284,367 | +1.37(+5.58%) |
Jun 23, 2022 | 22.96 | 24.56 | 22.96 | 24.51 | 842,239 | +1.47(+6.38%) |
Jun 22, 2022 | 22.33 | 23.08 | 22.33 | 23.04 | 380,072 | +0.57(+2.52%) |
Jun 21, 2022 | 21.80 | 22.68 | 21.70 | 22.47 | 292,493 | +0.96(+4.47%) |
Jun 17, 2022 | 21.87 | 22.01 | 21.33 | 21.51 | 557,106 | -0.16(-0.74%) |
Jun 16, 2022 | 22.16 | 22.17 | 21.61 | 21.67 | 245,313 | -0.68(-3.04%) |
Jun 15, 2022 | 22.59 | 22.79 | 22.33 | 22.35 | 203,300 | -0.08(-0.38%) |
Jun 14, 2022 | 22.46 | 22.55 | 22.14 | 22.43 | 162,125 | +0.11(+0.51%) |
Jun 13, 2022 | 22.87 | 22.93 | 22.24 | 22.32 | 195,370 | -0.60(-2.63%) |
Jun 10, 2022 | 23.09 | 23.10 | 22.71 | 22.92 | 160,598 | -0.32(-1.38%) |
Jun 09, 2022 | 23.52 | 23.84 | 23.20 | 23.24 | 146,083 | -0.30(-1.28%) |
Jun 08, 2022 | 23.85 | 24.04 | 23.45 | 23.54 | 182,308 | -0.30(-1.26%) |
Jun 07, 2022 | 23.42 | 23.87 | 23.34 | 23.85 | 537,576 | +0.26(+1.12%) |
Jun 06, 2022 | 23.83 | 23.98 | 23.38 | 23.58 | 277,677 | +0.09(+0.40%) |
Jun 03, 2022 | 23.74 | 23.93 | 23.33 | 23.49 | 117,879 | -0.33(-1.39%) |
Jun 02, 2022 | 23.97 | 24.13 | 23.54 | 23.82 | 195,125 | -0.14(-0.59%) |
Jun 01, 2022 | 24.35 | 24.37 | 23.53 | 23.96 | 151,535 | -0.11(-0.47%) |
May 31, 2022 | 23.76 | 24.19 | 23.51 | 24.07 | 276,806 | +0.17(+0.71%) |
May 27, 2022 | 24.31 | 24.60 | 23.62 | 23.90 | 158,568 | +0.08(+0.36%) |
May 26, 2022 | 23.51 | 23.97 | 23.37 | 23.82 | 120,083 | +0.57(+2.43%) |
May 25, 2022 | 22.46 | 23.33 | 22.46 | 23.25 | 228,139 | +0.89(+3.96%) |
May 24, 2022 | 22.43 | 22.55 | 21.52 | 22.37 | 254,064 | -0.01(-0.04%) |
May 23, 2022 | 22.40 | 22.86 | 22.24 | 22.38 | 264,489 | +0.19(+0.85%) |
May 20, 2022 | 23.00 | 23.22 | 21.74 | 22.19 | 211,443 | -0.69(-3.01%) |
May 19, 2022 | 22.92 | 23.09 | 22.53 | 22.87 | 174,254 | -0.30(-1.30%) |
May 18, 2022 | 23.91 | 23.91 | 22.91 | 23.18 | 284,083 | -0.70(-2.92%) |
May 17, 2022 | 23.33 | 24.06 | 23.23 | 23.87 | 147,561 | +0.41(+1.77%) |
May 16, 2022 | 23.13 | 23.52 | 23.07 | 23.46 | 144,343 | +0.22(+0.93%) |
May 13, 2022 | 23.08 | 23.46 | 23.00 | 23.24 | 111,219 | +0.20(+0.85%) |
May 12, 2022 | 23.04 | 23.35 | 22.84 | 23.05 | 153,052 | +0.06(+0.24%) |
May 11, 2022 | 22.99 | 23.29 | 22.53 | 22.99 | 139,995 | +0.12(+0.53%) |
May 10, 2022 | 23.08 | 23.25 | 22.55 | 22.87 | 118,813 | -0.14(-0.61%) |
May 09, 2022 | 22.44 | 23.31 | 22.44 | 23.01 | 261,644 | +0.42(+1.87%) |
May 06, 2022 | 22.61 | 22.84 | 22.33 | 22.59 | 170,353 | +0.04(+0.17%) |
May 05, 2022 | 23.00 | 23.20 | 21.94 | 22.55 | 301,212 | -0.64(-2.75%) |
May 04, 2022 | 24.42 | 24.42 | 22.62 | 23.19 | 229,694 | -0.67(-2.83%) |
May 03, 2022 | 24.06 | 24.20 | 23.67 | 23.86 | 125,784 | -0.06(-0.23%) |
May 02, 2022 | 24.41 | 24.76 | 23.57 | 23.92 | 125,813 | -0.49(-2.00%) |
Apr 29, 2022 | 25.04 | 25.28 | 24.31 | 24.41 | 139,663 | -0.77(-3.05%) |
Apr 28, 2022 | 24.57 | 25.30 | 24.26 | 25.17 | 178,018 | +0.69(+2.83%) |
Apr 27, 2022 | 24.54 | 25.09 | 24.30 | 24.48 | 152,119 | +0.23(+0.97%) |
Apr 26, 2022 | 24.38 | 24.58 | 24.11 | 24.25 | 151,940 | -0.22(-0.88%) |
Apr 25, 2022 | 25.27 | 25.27 | 23.86 | 24.46 | 195,577 | -0.68(-2.72%) |
Apr 22, 2022 | 25.37 | 25.69 | 25.07 | 25.15 | 92,562 | -0.27(-1.07%) |
Apr 21, 2022 | 26.00 | 26.11 | 25.37 | 25.42 | 136,824 | -0.64(-2.45%) |
Apr 20, 2022 | 25.96 | 26.59 | 25.89 | 26.05 | 150,800 | +0.22(+0.83%) |
Apr 19, 2022 | 25.17 | 25.93 | 25.17 | 25.84 | 101,791 | +0.77(+3.06%) |
Apr 18, 2022 | 24.88 | 25.39 | 24.84 | 25.07 | 129,275 | +0.17(+0.68%) |
Apr 14, 2022 | 25.29 | 25.45 | 24.80 | 24.90 | 193,662 | -0.27(-1.08%) |
Apr 13, 2022 | 24.75 | 25.46 | 24.72 | 25.17 | 198,880 | +0.49(+1.97%) |
Apr 12, 2022 | 24.71 | 24.84 | 24.62 | 24.69 | 110,836 | +0.13(+0.53%) |
Apr 11, 2022 | 24.81 | 25.05 | 24.49 | 24.56 | 132,463 | +0.00(+0.00%) |
Apr 08, 2022 | 24.85 | 24.92 | 24.54 | 24.56 | 130,706 | -0.16(-0.64%) |
Apr 07, 2022 | 24.36 | 24.84 | 23.95 | 24.71 | 411,949 | +0.56(+2.33%) |
Apr 06, 2022 | 24.04 | 24.43 | 23.72 | 24.15 | 205,443 | +0.22(+0.90%) |
Apr 05, 2022 | 24.41 | 24.80 | 23.78 | 23.94 | 247,271 | -0.67(-2.74%) |
Apr 04, 2022 | 24.60 | 24.86 | 23.86 | 24.61 | 267,437 | -0.22(-0.87%) |