Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.20 | 24.22 | 23.70 | 24.08 | 5,301 | -0.46(-1.86%) |
Jun 29, 2022 | 24.96 | 24.96 | 24.37 | 24.53 | 10,744 | -0.28(-1.11%) |
Jun 28, 2022 | 25.58 | 25.78 | 24.77 | 24.81 | 17,513 | -0.47(-1.85%) |
Jun 27, 2022 | 25.37 | 25.37 | 25.01 | 25.28 | 10,447 | +0.00(+0.00%) |
Jun 24, 2022 | 25.12 | 25.34 | 25.12 | 25.28 | 4,365 | +0.57(+2.32%) |
Jun 23, 2022 | 25.18 | 25.22 | 24.40 | 24.70 | 9,729 | -0.41(-1.64%) |
Jun 22, 2022 | 24.56 | 25.39 | 24.56 | 25.11 | 3,398 | +0.05(+0.19%) |
Jun 21, 2022 | 25.02 | 25.24 | 25.02 | 25.07 | 2,242 | +0.36(+1.48%) |
Jun 17, 2022 | 24.80 | 24.91 | 24.46 | 24.70 | 4,436 | +0.13(+0.54%) |
Jun 16, 2022 | 25.00 | 25.00 | 24.57 | 24.57 | 9,712 | -1.28(-4.96%) |
Jun 15, 2022 | 24.96 | 26.07 | 24.96 | 25.85 | 6,747 | +1.04(+4.20%) |
Jun 14, 2022 | 25.11 | 25.20 | 24.56 | 24.81 | 7,590 | -0.19(-0.77%) |
Jun 13, 2022 | 26.01 | 26.02 | 25.00 | 25.00 | 16,358 | -2.00(-7.40%) |
Jun 10, 2022 | 27.65 | 27.65 | 26.97 | 27.00 | 7,544 | -0.81(-2.92%) |
Jun 09, 2022 | 28.96 | 28.96 | 27.81 | 27.81 | 8,547 | -1.62(-5.50%) |
Jun 08, 2022 | 29.59 | 29.72 | 29.35 | 29.43 | 12,908 | -0.14(-0.48%) |
Jun 07, 2022 | 29.02 | 29.57 | 29.02 | 29.57 | 3,885 | +0.16(+0.55%) |
Jun 06, 2022 | 29.91 | 29.91 | 29.18 | 29.41 | 3,639 | -0.19(-0.65%) |
Jun 03, 2022 | 29.58 | 29.94 | 29.58 | 29.60 | 1,531 | -0.56(-1.87%) |
Jun 02, 2022 | 29.37 | 30.17 | 29.37 | 30.16 | 3,865 | +1.08(+3.72%) |
Jun 01, 2022 | 29.65 | 29.76 | 28.88 | 29.08 | 53,438 | -0.42(-1.41%) |
May 31, 2022 | 30.42 | 30.42 | 29.50 | 29.50 | 4,883 | -0.29(-0.97%) |
May 27, 2022 | 29.79 | 29.81 | 29.72 | 29.79 | 5,344 | +0.31(+1.06%) |
May 26, 2022 | 29.26 | 29.61 | 29.26 | 29.48 | 2,655 | +0.68(+2.36%) |
May 25, 2022 | 28.81 | 28.84 | 28.60 | 28.80 | 3,056 | +0.33(+1.14%) |
May 24, 2022 | 28.53 | 28.56 | 28.27 | 28.47 | 2,318 | -0.47(-1.62%) |
May 23, 2022 | 28.36 | 28.94 | 28.36 | 28.94 | 3,409 | +0.62(+2.19%) |
May 20, 2022 | 29.06 | 29.06 | 27.90 | 28.32 | 22,173 | -0.41(-1.43%) |
May 19, 2022 | 28.19 | 29.07 | 28.19 | 28.73 | 2,771 | +0.65(+2.32%) |
May 18, 2022 | 29.15 | 29.15 | 28.01 | 28.08 | 15,678 | -1.20(-4.08%) |
May 17, 2022 | 29.19 | 29.40 | 28.89 | 29.28 | 61,534 | +0.85(+2.99%) |
May 16, 2022 | 28.21 | 28.59 | 28.21 | 28.42 | 5,371 | +0.44(+1.56%) |
May 13, 2022 | 27.20 | 28.12 | 27.20 | 27.99 | 15,824 | +0.91(+3.36%) |
May 12, 2022 | 26.50 | 27.47 | 26.33 | 27.08 | 4,607 | +0.16(+0.59%) |
May 11, 2022 | 27.19 | 27.58 | 26.87 | 26.92 | 5,515 | -0.14(-0.51%) |
May 10, 2022 | 27.21 | 27.86 | 26.79 | 27.06 | 8,825 | +0.13(+0.50%) |
May 09, 2022 | 28.52 | 28.52 | 26.86 | 26.92 | 9,484 | -2.25(-7.70%) |
May 06, 2022 | 29.48 | 29.75 | 29.07 | 29.17 | 3,952 | -0.18(-0.62%) |
May 05, 2022 | 30.57 | 30.59 | 29.20 | 29.35 | 7,052 | -1.75(-5.63%) |
May 04, 2022 | 30.44 | 31.10 | 29.76 | 31.10 | 80,454 | +0.54(+1.78%) |
May 03, 2022 | 30.15 | 30.60 | 30.15 | 30.56 | 467 | +0.52(+1.73%) |
May 02, 2022 | 29.88 | 30.04 | 29.64 | 30.04 | 8,991 | -0.30(-0.98%) |
Apr 29, 2022 | 31.40 | 31.50 | 30.31 | 30.34 | 7,153 | -0.92(-2.94%) |
Apr 28, 2022 | 31.08 | 31.39 | 30.67 | 31.26 | 4,450 | +0.30(+0.96%) |
Apr 27, 2022 | 30.47 | 31.17 | 30.37 | 30.96 | 3,637 | +0.52(+1.72%) |
Apr 26, 2022 | 30.85 | 30.85 | 30.40 | 30.44 | 2,777 | -0.90(-2.86%) |
Apr 25, 2022 | 30.62 | 31.33 | 30.62 | 31.33 | 11,385 | +0.11(+0.37%) |
Apr 22, 2022 | 32.17 | 32.17 | 31.22 | 31.22 | 3,255 | -0.96(-2.99%) |
Apr 21, 2022 | 33.78 | 33.78 | 32.14 | 32.18 | 12,347 | -1.59(-4.72%) |
Apr 20, 2022 | 33.76 | 33.82 | 33.67 | 33.77 | 7,236 | -0.15(-0.44%) |
Apr 19, 2022 | 33.13 | 33.98 | 33.13 | 33.92 | 6,337 | +0.44(+1.31%) |
Apr 18, 2022 | 33.55 | 33.83 | 33.47 | 33.48 | 3,977 | -0.19(-0.57%) |
Apr 14, 2022 | 33.99 | 33.99 | 33.55 | 33.67 | 23,370 | -0.33(-0.98%) |
Apr 13, 2022 | 33.41 | 34.04 | 33.41 | 34.01 | 6,519 | +0.73(+2.21%) |
Apr 12, 2022 | 33.69 | 33.86 | 33.23 | 33.28 | 6,932 | -0.22(-0.66%) |
Apr 11, 2022 | 34.04 | 34.04 | 33.50 | 33.50 | 3,041 | -0.66(-1.94%) |
Apr 08, 2022 | 33.96 | 34.22 | 33.96 | 34.16 | 6,007 | +0.23(+0.67%) |
Apr 07, 2022 | 33.67 | 33.93 | 33.45 | 33.93 | 14,744 | +0.26(+0.77%) |
Apr 06, 2022 | 33.66 | 33.86 | 33.25 | 33.67 | 5,094 | -0.51(-1.48%) |
Apr 05, 2022 | 35.35 | 35.35 | 34.14 | 34.18 | 12,052 | -1.02(-2.91%) |
Apr 04, 2022 | 35.07 | 35.21 | 34.81 | 35.20 | 27,235 | +0.48(+1.38%) |