Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.30 | 27.71 | 26.30 | 27.58 | 38,794 | +0.68(+2.53%) |
Jun 29, 2022 | 27.53 | 28.72 | 26.09 | 26.90 | 55,286 | -0.78(-2.82%) |
Jun 28, 2022 | 28.77 | 29.00 | 27.62 | 27.68 | 38,689 | -1.07(-3.72%) |
Jun 27, 2022 | 28.44 | 28.79 | 27.77 | 28.75 | 32,167 | +0.60(+2.13%) |
Jun 24, 2022 | 28.00 | 28.75 | 27.11 | 28.15 | 241,752 | +0.45(+1.62%) |
Jun 23, 2022 | 27.57 | 27.98 | 26.93 | 27.70 | 27,871 | +0.45(+1.65%) |
Jun 22, 2022 | 25.41 | 27.49 | 24.82 | 27.25 | 54,157 | +1.58(+6.16%) |
Jun 21, 2022 | 24.53 | 26.09 | 24.22 | 25.67 | 36,473 | +1.74(+7.27%) |
Jun 17, 2022 | 23.59 | 24.37 | 23.59 | 23.93 | 50,046 | +0.65(+2.79%) |
Jun 16, 2022 | 23.99 | 23.99 | 23.11 | 23.28 | 26,508 | -1.33(-5.40%) |
Jun 15, 2022 | 24.41 | 25.28 | 24.41 | 24.61 | 23,457 | +0.40(+1.65%) |
Jun 14, 2022 | 24.67 | 24.67 | 23.93 | 24.21 | 16,713 | -0.40(-1.63%) |
Jun 13, 2022 | 26.77 | 27.08 | 24.52 | 24.61 | 35,043 | -2.97(-10.77%) |
Jun 10, 2022 | 26.52 | 27.97 | 26.16 | 27.58 | 49,844 | +0.54(+2.00%) |
Jun 09, 2022 | 26.06 | 27.68 | 26.06 | 27.04 | 30,438 | +0.73(+2.77%) |
Jun 08, 2022 | 27.16 | 28.00 | 26.15 | 26.31 | 56,720 | -1.23(-4.47%) |
Jun 07, 2022 | 27.65 | 27.70 | 26.91 | 27.54 | 22,293 | +0.67(+2.49%) |
Jun 06, 2022 | 26.65 | 27.35 | 26.54 | 26.87 | 36,149 | +0.25(+0.94%) |
Jun 03, 2022 | 27.32 | 27.32 | 26.40 | 26.62 | 15,359 | -0.78(-2.85%) |
Jun 02, 2022 | 27.22 | 27.52 | 26.55 | 27.40 | 17,533 | +0.44(+1.63%) |
Jun 01, 2022 | 27.01 | 27.80 | 26.39 | 26.96 | 29,043 | +0.32(+1.20%) |
May 31, 2022 | 27.15 | 27.15 | 25.62 | 26.64 | 53,384 | -0.73(-2.67%) |
May 27, 2022 | 26.59 | 27.89 | 26.59 | 27.37 | 22,683 | +0.83(+3.13%) |
May 26, 2022 | 26.91 | 27.10 | 26.44 | 26.54 | 23,003 | -0.15(-0.56%) |
May 25, 2022 | 27.67 | 27.68 | 26.20 | 26.69 | 58,802 | -0.11(-0.41%) |
May 24, 2022 | 26.96 | 26.96 | 25.89 | 26.80 | 30,109 | -0.51(-1.87%) |
May 23, 2022 | 25.62 | 27.62 | 25.62 | 27.31 | 57,155 | +1.71(+6.68%) |
May 20, 2022 | 26.90 | 27.45 | 24.99 | 25.60 | 31,595 | -0.92(-3.47%) |
May 19, 2022 | 27.00 | 27.78 | 26.59 | 26.52 | 95,790 | -0.49(-1.81%) |
May 18, 2022 | 27.06 | 27.44 | 26.34 | 27.01 | 36,633 | -0.58(-2.10%) |
May 17, 2022 | 27.00 | 27.91 | 25.82 | 27.59 | 36,725 | +1.07(+4.03%) |
May 16, 2022 | 25.66 | 26.80 | 25.60 | 26.52 | 32,873 | +0.74(+2.87%) |
May 13, 2022 | 25.46 | 26.40 | 24.70 | 25.78 | 27,919 | +0.60(+2.38%) |
May 12, 2022 | 23.76 | 25.30 | 23.32 | 25.18 | 34,978 | +1.05(+4.35%) |
May 11, 2022 | 25.99 | 26.67 | 23.99 | 24.13 | 37,701 | -1.68(-6.51%) |
May 10, 2022 | 26.66 | 26.66 | 25.29 | 25.81 | 71,571 | -0.59(-2.23%) |
May 09, 2022 | 26.53 | 27.00 | 26.19 | 26.40 | 66,999 | -0.48(-1.79%) |
May 06, 2022 | 26.91 | 26.96 | 25.22 | 26.88 | 105,958 | -0.90(-3.24%) |
May 05, 2022 | 29.13 | 29.83 | 27.63 | 27.78 | 34,276 | -1.80(-6.09%) |
May 04, 2022 | 27.88 | 29.75 | 27.88 | 29.58 | 30,595 | +1.70(+6.10%) |
May 03, 2022 | 27.59 | 28.67 | 27.08 | 27.88 | 35,897 | +0.45(+1.64%) |
May 02, 2022 | 26.76 | 27.66 | 26.76 | 27.43 | 23,221 | +0.55(+2.05%) |
Apr 29, 2022 | 27.50 | 27.97 | 26.71 | 26.88 | 29,894 | -0.68(-2.47%) |
Apr 28, 2022 | 26.90 | 27.89 | 26.74 | 27.56 | 47,771 | +1.14(+4.31%) |
Apr 27, 2022 | 27.99 | 27.99 | 26.27 | 26.42 | 23,970 | -1.45(-5.20%) |
Apr 26, 2022 | 28.33 | 28.64 | 27.86 | 27.87 | 41,978 | -0.64(-2.24%) |
Apr 25, 2022 | 28.11 | 28.67 | 28.11 | 28.51 | 38,298 | -0.01(-0.04%) |
Apr 22, 2022 | 28.96 | 29.18 | 28.45 | 28.52 | 52,248 | -0.65(-2.23%) |
Apr 21, 2022 | 29.14 | 29.64 | 29.14 | 29.17 | 43,315 | +0.03(+0.10%) |
Apr 20, 2022 | 28.68 | 29.32 | 28.48 | 29.14 | 30,651 | +0.73(+2.57%) |
Apr 19, 2022 | 27.59 | 28.69 | 27.54 | 28.41 | 31,982 | +0.93(+3.38%) |
Apr 18, 2022 | 28.28 | 28.28 | 27.12 | 27.48 | 12,966 | -0.68(-2.41%) |
Apr 14, 2022 | 29.11 | 29.12 | 27.88 | 28.16 | 23,307 | -0.70(-2.43%) |
Apr 13, 2022 | 28.29 | 28.95 | 27.99 | 28.86 | 25,294 | +0.81(+2.89%) |
Apr 12, 2022 | 28.68 | 29.20 | 27.86 | 28.05 | 23,989 | -0.53(-1.85%) |
Apr 11, 2022 | 28.65 | 29.02 | 28.05 | 28.58 | 17,642 | -0.43(-1.48%) |
Apr 08, 2022 | 28.93 | 29.62 | 28.87 | 29.01 | 25,315 | -0.23(-0.79%) |
Apr 07, 2022 | 29.88 | 29.88 | 29.11 | 29.24 | 15,925 | -0.80(-2.66%) |
Apr 06, 2022 | 30.36 | 30.36 | 29.43 | 30.04 | 18,086 | -0.72(-2.34%) |
Apr 05, 2022 | 32.55 | 32.77 | 30.68 | 30.76 | 21,064 | -1.80(-5.53%) |
Apr 04, 2022 | 31.70 | 32.71 | 31.57 | 32.56 | 67,910 | +1.15(+3.66%) |