Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.95 | 25.18 | 24.14 | 24.78 | 969,203 | -0.71(-2.79%) |
Jun 29, 2022 | 25.02 | 25.51 | 24.47 | 25.49 | 660,777 | +0.41(+1.63%) |
Jun 28, 2022 | 25.94 | 26.21 | 24.64 | 25.08 | 739,625 | -0.92(-3.54%) |
Jun 27, 2022 | 26.33 | 26.61 | 25.00 | 26.00 | 1,291,994 | -0.15(-0.57%) |
Jun 24, 2022 | 27.77 | 27.79 | 25.13 | 26.15 | 2,344,665 | -1.36(-4.94%) |
Jun 23, 2022 | 26.30 | 27.55 | 25.94 | 27.51 | 1,776,758 | +1.28(+4.88%) |
Jun 22, 2022 | 25.36 | 27.14 | 25.28 | 26.23 | 1,243,346 | +0.23(+0.88%) |
Jun 21, 2022 | 25.75 | 26.99 | 25.75 | 26.00 | 988,085 | +0.51(+2.00%) |
Jun 17, 2022 | 24.31 | 26.70 | 24.13 | 25.49 | 2,041,897 | +1.60(+6.70%) |
Jun 16, 2022 | 23.23 | 23.92 | 22.38 | 23.89 | 1,364,143 | -0.29(-1.20%) |
Jun 15, 2022 | 23.37 | 24.86 | 23.22 | 24.18 | 1,605,295 | +0.81(+3.47%) |
Jun 14, 2022 | 23.32 | 23.78 | 22.74 | 23.37 | 822,276 | +0.17(+0.73%) |
Jun 13, 2022 | 23.97 | 24.14 | 22.55 | 23.20 | 1,420,276 | -1.85(-7.39%) |
Jun 10, 2022 | 24.53 | 25.47 | 23.97 | 25.05 | 1,101,000 | -0.15(-0.60%) |
Jun 09, 2022 | 25.07 | 26.22 | 24.97 | 25.20 | 1,106,464 | -0.12(-0.47%) |
Jun 08, 2022 | 24.98 | 25.99 | 24.66 | 25.32 | 1,068,819 | +0.13(+0.52%) |
Jun 07, 2022 | 23.70 | 25.21 | 23.54 | 25.19 | 856,234 | +1.36(+5.71%) |
Jun 06, 2022 | 24.66 | 25.11 | 23.33 | 23.83 | 1,030,786 | -0.92(-3.72%) |
Jun 03, 2022 | 22.81 | 24.79 | 22.61 | 24.75 | 1,893,050 | +1.67(+7.24%) |
Jun 02, 2022 | 21.75 | 23.45 | 21.44 | 23.08 | 1,177,548 | +1.32(+6.07%) |
Jun 01, 2022 | 22.37 | 22.64 | 20.51 | 21.76 | 1,311,556 | -0.51(-2.29%) |
May 31, 2022 | 23.41 | 23.41 | 21.99 | 22.27 | 899,758 | -1.14(-4.87%) |
May 27, 2022 | 22.43 | 23.44 | 21.99 | 23.41 | 1,135,821 | +1.02(+4.56%) |
May 26, 2022 | 21.70 | 22.58 | 21.57 | 22.39 | 717,271 | +0.68(+3.13%) |
May 25, 2022 | 21.27 | 22.12 | 20.85 | 21.71 | 804,512 | +0.30(+1.40%) |
May 24, 2022 | 22.11 | 22.23 | 21.18 | 21.41 | 1,029,999 | -0.95(-4.25%) |
May 23, 2022 | 22.79 | 22.91 | 21.96 | 22.36 | 989,364 | -0.43(-1.89%) |
May 20, 2022 | 22.12 | 23.28 | 21.61 | 22.79 | 1,941,194 | +0.74(+3.36%) |
May 19, 2022 | 20.79 | 22.90 | 20.79 | 22.05 | 2,214,310 | +1.19(+5.70%) |
May 18, 2022 | 20.00 | 21.44 | 19.83 | 20.86 | 1,499,290 | -0.05(-0.24%) |
May 17, 2022 | 19.66 | 21.01 | 19.44 | 20.91 | 1,329,427 | +1.71(+8.91%) |
May 16, 2022 | 19.14 | 20.37 | 18.75 | 19.20 | 1,178,727 | +0.03(+0.16%) |
May 13, 2022 | 17.82 | 19.18 | 17.62 | 19.17 | 1,341,922 | +1.82(+10.49%) |
May 12, 2022 | 16.21 | 17.63 | 16.16 | 17.35 | 1,341,723 | +0.86(+5.22%) |
May 11, 2022 | 17.83 | 18.69 | 16.49 | 16.49 | 2,189,557 | -1.40(-7.83%) |
May 10, 2022 | 16.16 | 18.12 | 15.31 | 17.89 | 3,286,039 | +2.53(+16.47%) |
May 09, 2022 | 16.81 | 17.03 | 14.95 | 15.36 | 2,682,553 | -2.02(-11.62%) |
May 06, 2022 | 18.26 | 19.48 | 17.19 | 17.38 | 8,372,826 | +1.74(+11.13%) |
May 05, 2022 | 16.67 | 16.89 | 15.28 | 15.64 | 1,955,790 | -1.35(-7.95%) |
May 04, 2022 | 17.82 | 17.82 | 16.16 | 16.99 | 2,563,919 | -0.69(-3.90%) |
May 03, 2022 | 18.70 | 18.96 | 17.51 | 17.68 | 1,436,555 | -1.09(-5.81%) |
May 02, 2022 | 18.55 | 19.05 | 17.76 | 18.77 | 1,684,157 | +0.31(+1.68%) |
Apr 29, 2022 | 18.90 | 19.40 | 18.36 | 18.46 | 1,141,480 | -0.58(-3.05%) |
Apr 28, 2022 | 19.41 | 19.41 | 17.90 | 19.04 | 895,971 | -0.03(-0.16%) |
Apr 27, 2022 | 19.25 | 19.76 | 18.82 | 19.07 | 810,174 | -0.12(-0.63%) |
Apr 26, 2022 | 19.70 | 19.76 | 19.12 | 19.19 | 1,434,370 | -0.65(-3.28%) |
Apr 25, 2022 | 19.10 | 20.01 | 19.01 | 19.84 | 820,184 | +0.38(+1.95%) |
Apr 22, 2022 | 19.70 | 20.38 | 19.34 | 19.46 | 782,540 | -0.23(-1.17%) |
Apr 21, 2022 | 21.11 | 21.40 | 19.53 | 19.69 | 1,050,331 | -1.19(-5.70%) |
Apr 20, 2022 | 21.21 | 21.71 | 20.75 | 20.88 | 1,089,357 | -0.32(-1.51%) |
Apr 19, 2022 | 20.80 | 21.86 | 20.53 | 21.20 | 1,316,545 | +0.51(+2.46%) |
Apr 18, 2022 | 21.43 | 21.43 | 20.39 | 20.69 | 1,174,489 | -0.85(-3.95%) |
Apr 14, 2022 | 21.97 | 22.23 | 21.17 | 21.54 | 1,077,041 | -0.61(-2.75%) |
Apr 13, 2022 | 22.13 | 22.41 | 21.16 | 22.15 | 1,357,546 | +0.99(+4.68%) |
Apr 12, 2022 | 22.25 | 22.50 | 20.69 | 21.16 | 1,652,073 | -0.74(-3.38%) |
Apr 11, 2022 | 22.70 | 22.90 | 21.79 | 21.90 | 895,272 | -1.01(-4.41%) |
Apr 08, 2022 | 23.71 | 23.92 | 22.75 | 22.91 | 892,172 | -0.90(-3.78%) |
Apr 07, 2022 | 24.17 | 24.78 | 23.36 | 23.81 | 1,494,248 | -0.39(-1.61%) |
Apr 06, 2022 | 24.39 | 24.78 | 23.86 | 24.20 | 3,054,022 | -0.54(-2.18%) |
Apr 05, 2022 | 26.25 | 26.29 | 24.70 | 24.74 | 755,322 | -1.53(-5.82%) |
Apr 04, 2022 | 26.86 | 27.03 | 25.64 | 26.27 | 1,358,259 | -0.48(-1.79%) |