Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.16 | 29.47 | 29.16 | 29.36 | 3,754 | -0.17(-0.59%) |
Jun 29, 2022 | 29.48 | 29.53 | 29.32 | 29.53 | 732 | -0.31(-1.02%) |
Jun 28, 2022 | 30.55 | 30.55 | 29.80 | 29.84 | 1,012 | -0.45(-1.47%) |
Jun 27, 2022 | 30.28 | 30.28 | 30.28 | 30.28 | 330 | +0.23(+0.77%) |
Jun 24, 2022 | 29.45 | 30.06 | 29.45 | 30.05 | 1,664 | +0.72(+2.44%) |
Jun 23, 2022 | 29.32 | 29.34 | 29.12 | 29.34 | 2,449 | +0.17(+0.59%) |
Jun 22, 2022 | 28.93 | 29.24 | 28.93 | 29.16 | 1,111 | -0.01(-0.04%) |
Jun 21, 2022 | 29.27 | 29.38 | 29.18 | 29.18 | 2,798 | +0.44(+1.54%) |
Jun 17, 2022 | 28.78 | 28.95 | 28.51 | 28.73 | 2,657 | +0.28(+0.97%) |
Jun 16, 2022 | 29.25 | 29.32 | 28.41 | 28.46 | 4,233 | -1.42(-4.76%) |
Jun 15, 2022 | 29.78 | 29.99 | 29.44 | 29.88 | 988 | +0.41(+1.41%) |
Jun 14, 2022 | 29.60 | 29.60 | 29.35 | 29.47 | 670 | -0.02(-0.08%) |
Jun 13, 2022 | 30.06 | 30.06 | 29.49 | 29.49 | 7,464 | -1.40(-4.53%) |
Jun 10, 2022 | 30.87 | 30.95 | 30.80 | 30.89 | 24,449 | -0.73(-2.32%) |
Jun 09, 2022 | 32.08 | 32.08 | 31.62 | 31.62 | 4,036 | -0.65(-2.02%) |
Jun 08, 2022 | 32.64 | 32.64 | 32.25 | 32.28 | 512,900 | -0.52(-1.59%) |
Jun 07, 2022 | 32.41 | 32.80 | 32.41 | 32.80 | 2,858 | +0.33(+1.01%) |
Jun 06, 2022 | 32.41 | 32.47 | 32.41 | 32.47 | 1,751 | +0.18(+0.56%) |
Jun 03, 2022 | 32.39 | 32.39 | 32.18 | 32.29 | 3,071 | -0.09(-0.26%) |
Jun 02, 2022 | 31.77 | 32.38 | 31.77 | 32.38 | 2,397 | +0.59(+1.87%) |
Jun 01, 2022 | 31.68 | 31.78 | 31.58 | 31.78 | 626 | -0.13(-0.40%) |
May 31, 2022 | 31.72 | 31.91 | 31.72 | 31.91 | 388 | -0.16(-0.49%) |
May 27, 2022 | 32.10 | 32.10 | 31.82 | 32.06 | 51,610 | +0.64(+2.05%) |
May 26, 2022 | 31.37 | 31.42 | 31.29 | 31.42 | 1,761 | +0.56(+1.83%) |
May 25, 2022 | 30.68 | 30.97 | 30.68 | 30.86 | 633 | +0.50(+1.66%) |
May 24, 2022 | 30.51 | 30.51 | 30.31 | 30.35 | 2,773 | -0.22(-0.73%) |
May 23, 2022 | 30.54 | 30.57 | 30.47 | 30.57 | 945 | +0.29(+0.95%) |
May 20, 2022 | 30.40 | 30.40 | 29.85 | 30.28 | 3,911 | -0.07(-0.22%) |
May 19, 2022 | 30.21 | 30.53 | 30.21 | 30.35 | 2,100 | -0.08(-0.28%) |
May 18, 2022 | 30.89 | 30.89 | 30.44 | 30.44 | 3,648 | -0.96(-3.06%) |
May 17, 2022 | 30.63 | 31.40 | 30.63 | 31.40 | 14,045 | +1.01(+3.33%) |
May 16, 2022 | 30.48 | 30.51 | 30.23 | 30.39 | 649 | -0.08(-0.25%) |
May 13, 2022 | 30.24 | 30.61 | 30.24 | 30.46 | 353,890 | +0.70(+2.35%) |
May 12, 2022 | 29.35 | 29.76 | 29.26 | 29.76 | 4,982 | +0.31(+1.05%) |
May 11, 2022 | 29.97 | 30.09 | 29.45 | 29.45 | 1,991 | -0.52(-1.75%) |
May 10, 2022 | 30.50 | 30.52 | 29.70 | 29.98 | 5,520 | -0.18(-0.59%) |
May 09, 2022 | 30.54 | 30.63 | 30.15 | 30.15 | 19,078 | -0.81(-2.61%) |
May 06, 2022 | 31.34 | 31.34 | 30.96 | 30.96 | 1,919 | -0.40(-1.28%) |
May 05, 2022 | 31.41 | 31.45 | 31.19 | 31.36 | 2,882 | -1.08(-3.32%) |
May 04, 2022 | 31.65 | 32.44 | 31.51 | 32.44 | 1,543 | +0.82(+2.60%) |
May 03, 2022 | 31.19 | 31.62 | 31.19 | 31.62 | 431 | +0.31(+0.99%) |
May 02, 2022 | 30.89 | 31.31 | 30.82 | 31.31 | 861 | +0.32(+1.03%) |
Apr 29, 2022 | 31.36 | 31.36 | 30.95 | 30.99 | 3,363 | -0.83(-2.61%) |
Apr 28, 2022 | 31.54 | 31.91 | 31.54 | 31.82 | 3,528 | +0.54(+1.71%) |
Apr 27, 2022 | 31.45 | 31.45 | 31.24 | 31.28 | 531 | -0.16(-0.52%) |
Apr 26, 2022 | 32.23 | 32.23 | 31.45 | 31.45 | 5,043 | -0.91(-2.81%) |
Apr 25, 2022 | 32.00 | 32.36 | 31.71 | 32.36 | 4,317 | +0.08(+0.26%) |
Apr 22, 2022 | 32.84 | 32.84 | 32.21 | 32.28 | 61,172 | -0.71(-2.16%) |
Apr 21, 2022 | 33.98 | 33.98 | 32.99 | 32.99 | 3,292 | -0.62(-1.84%) |
Apr 20, 2022 | 33.60 | 33.62 | 33.59 | 33.61 | 1,375 | +0.20(+0.61%) |
Apr 19, 2022 | 33.30 | 33.44 | 33.30 | 33.40 | 973 | +0.69(+2.10%) |
Apr 18, 2022 | 32.70 | 32.84 | 32.56 | 32.72 | 6,416 | -0.23(-0.71%) |
Apr 14, 2022 | 33.27 | 33.27 | 32.95 | 32.95 | 1,550 | -0.27(-0.82%) |
Apr 13, 2022 | 32.69 | 33.22 | 32.69 | 33.22 | 275,102 | +0.57(+1.76%) |
Apr 12, 2022 | 32.83 | 32.83 | 32.65 | 32.65 | 281 | +0.13(+0.39%) |
Apr 11, 2022 | 32.93 | 32.93 | 32.48 | 32.52 | 862 | -0.57(-1.71%) |
Apr 08, 2022 | 32.78 | 33.09 | 32.77 | 33.09 | 703 | +0.25(+0.77%) |
Apr 07, 2022 | 33.16 | 33.16 | 32.68 | 32.83 | 2,349 | -0.51(-1.52%) |
Apr 06, 2022 | 33.23 | 33.34 | 33.10 | 33.34 | 2,130 | -0.17(-0.50%) |
Apr 05, 2022 | 34.08 | 34.08 | 33.51 | 33.51 | 2,099 | -0.70(-2.03%) |
Apr 04, 2022 | 34.25 | 34.27 | 34.20 | 34.20 | 641 | -0.10(-0.28%) |