Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.62 | 26.21 | 25.02 | 25.75 | 620,997 | -0.55(-2.09%) |
Jun 29, 2022 | 26.65 | 26.65 | 25.67 | 26.29 | 524,954 | -0.41(-1.54%) |
Jun 28, 2022 | 28.16 | 28.86 | 26.68 | 26.71 | 723,909 | -1.11(-3.99%) |
Jun 27, 2022 | 28.10 | 28.64 | 27.51 | 27.82 | 580,319 | -0.19(-0.67%) |
Jun 24, 2022 | 27.03 | 28.44 | 26.59 | 28.00 | 1,067,293 | +1.83(+7.01%) |
Jun 23, 2022 | 26.39 | 26.75 | 25.52 | 26.17 | 532,933 | -0.16(-0.60%) |
Jun 22, 2022 | 26.81 | 27.77 | 26.18 | 26.32 | 516,077 | -1.28(-4.62%) |
Jun 21, 2022 | 27.17 | 27.86 | 26.77 | 27.60 | 787,984 | +1.46(+5.59%) |
Jun 17, 2022 | 25.68 | 26.60 | 25.21 | 26.14 | 1,573,882 | +0.53(+2.07%) |
Jun 16, 2022 | 26.49 | 26.70 | 25.20 | 25.61 | 711,054 | -1.81(-6.59%) |
Jun 15, 2022 | 27.93 | 28.20 | 27.18 | 27.41 | 790,824 | -0.28(-1.03%) |
Jun 14, 2022 | 26.80 | 28.00 | 26.51 | 27.70 | 778,669 | +0.85(+3.18%) |
Jun 13, 2022 | 26.11 | 27.19 | 25.91 | 26.84 | 829,417 | -0.21(-0.76%) |
Jun 10, 2022 | 28.10 | 28.61 | 26.98 | 27.05 | 707,711 | -1.70(-5.90%) |
Jun 09, 2022 | 27.60 | 28.99 | 27.42 | 28.75 | 908,505 | +0.88(+3.17%) |
Jun 08, 2022 | 28.16 | 28.24 | 27.41 | 27.86 | 494,631 | -0.54(-1.90%) |
Jun 07, 2022 | 27.93 | 29.12 | 27.43 | 28.40 | 492,122 | +0.22(+0.76%) |
Jun 06, 2022 | 28.50 | 28.58 | 27.77 | 28.19 | 663,029 | -0.19(-0.66%) |
Jun 03, 2022 | 27.96 | 28.43 | 27.32 | 28.37 | 493,271 | +0.31(+1.12%) |
Jun 02, 2022 | 27.85 | 28.29 | 27.28 | 28.06 | 614,539 | +0.58(+2.10%) |
Jun 01, 2022 | 27.99 | 28.14 | 26.67 | 27.48 | 744,361 | -0.37(-1.34%) |
May 31, 2022 | 28.57 | 28.92 | 27.76 | 27.86 | 1,161,158 | -1.15(-3.95%) |
May 27, 2022 | 27.21 | 29.30 | 26.86 | 29.00 | 1,089,876 | +2.03(+7.51%) |
May 26, 2022 | 26.90 | 27.75 | 26.47 | 26.97 | 1,684,626 | +0.36(+1.36%) |
May 25, 2022 | 23.92 | 26.81 | 23.71 | 26.61 | 3,939,678 | +6.13(+29.91%) |
May 24, 2022 | 21.45 | 21.45 | 19.24 | 20.49 | 1,953,062 | -1.47(-6.69%) |
May 23, 2022 | 23.13 | 23.23 | 21.83 | 21.95 | 1,021,435 | -1.01(-4.39%) |
May 20, 2022 | 23.62 | 23.64 | 22.50 | 22.96 | 967,441 | -0.55(-2.33%) |
May 19, 2022 | 22.80 | 23.81 | 22.58 | 23.51 | 664,162 | -0.03(-0.12%) |
May 18, 2022 | 24.65 | 24.94 | 23.20 | 23.54 | 850,798 | -1.65(-6.57%) |
May 17, 2022 | 24.22 | 25.24 | 24.15 | 25.19 | 944,520 | +1.11(+4.59%) |
May 16, 2022 | 24.00 | 24.48 | 23.63 | 24.09 | 430,725 | +0.01(+0.04%) |
May 13, 2022 | 23.98 | 24.61 | 23.92 | 24.08 | 616,556 | +0.27(+1.15%) |
May 12, 2022 | 22.74 | 23.82 | 22.55 | 23.80 | 607,137 | +0.94(+4.11%) |
May 11, 2022 | 23.22 | 23.79 | 22.73 | 22.86 | 645,679 | -0.06(-0.26%) |
May 10, 2022 | 23.48 | 23.78 | 22.27 | 22.92 | 822,710 | -0.27(-1.18%) |
May 09, 2022 | 23.29 | 23.79 | 22.95 | 23.20 | 785,321 | -0.44(-1.86%) |
May 06, 2022 | 23.71 | 24.09 | 23.07 | 23.64 | 838,060 | -0.31(-1.31%) |
May 05, 2022 | 23.63 | 23.98 | 22.82 | 23.95 | 670,498 | +0.16(+0.66%) |
May 04, 2022 | 23.40 | 23.82 | 22.62 | 23.79 | 510,315 | +0.44(+1.89%) |
May 03, 2022 | 23.29 | 23.59 | 22.59 | 23.35 | 432,677 | +0.07(+0.29%) |
May 02, 2022 | 22.54 | 23.32 | 22.46 | 23.28 | 698,787 | +0.84(+3.75%) |
Apr 29, 2022 | 22.81 | 23.08 | 22.14 | 22.44 | 562,393 | -0.66(-2.84%) |
Apr 28, 2022 | 22.84 | 23.77 | 22.42 | 23.10 | 1,072,213 | +0.58(+2.56%) |
Apr 27, 2022 | 21.78 | 22.79 | 21.51 | 22.52 | 739,035 | +0.84(+3.88%) |
Apr 26, 2022 | 21.72 | 22.11 | 21.47 | 21.68 | 552,595 | -0.31(-1.42%) |
Apr 25, 2022 | 21.12 | 22.03 | 20.94 | 21.99 | 433,160 | +0.51(+2.37%) |
Apr 22, 2022 | 21.93 | 22.36 | 21.42 | 21.48 | 420,203 | -0.95(-4.23%) |
Apr 21, 2022 | 23.14 | 23.59 | 22.26 | 22.43 | 556,668 | -0.42(-1.84%) |
Apr 20, 2022 | 22.76 | 23.15 | 22.39 | 22.85 | 499,985 | +0.14(+0.60%) |
Apr 19, 2022 | 21.83 | 23.01 | 21.51 | 22.72 | 786,857 | +1.06(+4.88%) |
Apr 18, 2022 | 20.95 | 21.74 | 20.95 | 21.66 | 786,598 | +0.67(+3.17%) |
Apr 14, 2022 | 20.93 | 21.28 | 20.66 | 20.99 | 275,788 | +0.15(+0.70%) |
Apr 13, 2022 | 20.49 | 21.13 | 20.49 | 20.85 | 425,797 | +0.30(+1.48%) |
Apr 12, 2022 | 20.78 | 21.29 | 20.35 | 20.54 | 547,881 | +0.25(+1.25%) |
Apr 11, 2022 | 20.05 | 20.91 | 20.05 | 20.29 | 796,843 | +0.17(+0.83%) |
Apr 08, 2022 | 19.88 | 20.55 | 19.84 | 20.12 | 527,580 | +0.35(+1.78%) |
Apr 07, 2022 | 19.22 | 19.88 | 18.87 | 19.77 | 551,133 | +0.55(+2.85%) |
Apr 06, 2022 | 19.29 | 19.57 | 18.96 | 19.22 | 521,410 | -0.49(-2.48%) |
Apr 05, 2022 | 20.01 | 20.16 | 19.44 | 19.71 | 525,937 | -0.35(-1.76%) |
Apr 04, 2022 | 19.32 | 20.15 | 19.19 | 20.06 | 794,302 | +0.95(+4.97%) |