Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.48 | 25.58 | 24.59 | 24.81 | 1,072,129 | -0.98(-3.79%) |
Jun 29, 2022 | 26.23 | 26.23 | 25.19 | 25.79 | 993,590 | -0.49(-1.86%) |
Jun 28, 2022 | 27.09 | 27.60 | 26.27 | 26.27 | 798,756 | -0.53(-1.96%) |
Jun 27, 2022 | 27.24 | 27.48 | 26.48 | 26.80 | 1,011,019 | -0.21(-0.76%) |
Jun 24, 2022 | 25.92 | 27.10 | 25.71 | 27.01 | 1,149,895 | +1.16(+4.47%) |
Jun 23, 2022 | 25.45 | 25.86 | 25.02 | 25.85 | 1,005,138 | +0.65(+2.57%) |
Jun 22, 2022 | 25.07 | 25.61 | 24.53 | 25.20 | 1,519,999 | -0.22(-0.85%) |
Jun 21, 2022 | 26.62 | 27.15 | 25.41 | 25.42 | 948,485 | -0.91(-3.46%) |
Jun 17, 2022 | 25.75 | 26.69 | 25.36 | 26.33 | 1,283,656 | +1.06(+4.20%) |
Jun 16, 2022 | 26.43 | 26.49 | 25.09 | 25.27 | 953,073 | -2.10(-7.68%) |
Jun 15, 2022 | 27.21 | 28.13 | 27.16 | 27.37 | 802,693 | +0.47(+1.75%) |
Jun 14, 2022 | 26.86 | 27.52 | 26.68 | 26.90 | 970,200 | +0.00(+0.00%) |
Jun 13, 2022 | 27.39 | 27.75 | 26.40 | 26.90 | 1,115,449 | -1.72(-6.00%) |
Jun 10, 2022 | 29.43 | 29.96 | 28.54 | 28.62 | 1,032,558 | -1.47(-4.90%) |
Jun 09, 2022 | 29.76 | 30.58 | 29.44 | 30.10 | 1,327,686 | -0.10(-0.34%) |
Jun 08, 2022 | 29.53 | 30.59 | 29.53 | 30.20 | 896,062 | +0.34(+1.13%) |
Jun 07, 2022 | 29.40 | 30.12 | 29.01 | 29.86 | 753,396 | +0.08(+0.25%) |
Jun 06, 2022 | 30.05 | 30.12 | 29.25 | 29.79 | 701,796 | -0.23(-0.75%) |
Jun 03, 2022 | 30.18 | 30.57 | 29.82 | 30.01 | 525,561 | -0.60(-1.96%) |
Jun 02, 2022 | 29.61 | 30.71 | 29.61 | 30.61 | 910,524 | +1.02(+3.46%) |
Jun 01, 2022 | 30.87 | 31.16 | 29.07 | 29.59 | 1,351,809 | -1.08(-3.52%) |
May 31, 2022 | 31.97 | 32.16 | 30.65 | 30.67 | 1,140,127 | -1.74(-5.36%) |
May 27, 2022 | 31.46 | 32.56 | 31.46 | 32.41 | 2,230,875 | +1.29(+4.13%) |
May 26, 2022 | 29.35 | 31.27 | 29.20 | 31.12 | 1,709,433 | +2.09(+7.21%) |
May 25, 2022 | 26.65 | 29.12 | 26.29 | 29.03 | 1,382,700 | +2.75(+10.47%) |
May 24, 2022 | 27.12 | 27.12 | 25.75 | 26.27 | 995,656 | -1.03(-3.78%) |
May 23, 2022 | 27.73 | 27.73 | 26.47 | 27.31 | 1,423,999 | -0.30(-1.09%) |
May 20, 2022 | 29.10 | 29.16 | 27.38 | 27.61 | 1,490,106 | -1.02(-3.57%) |
May 19, 2022 | 29.21 | 29.62 | 28.22 | 28.63 | 1,581,762 | -1.01(-3.42%) |
May 18, 2022 | 30.95 | 30.99 | 29.21 | 29.65 | 1,055,190 | -1.57(-5.02%) |
May 17, 2022 | 30.47 | 31.62 | 30.16 | 31.21 | 1,255,410 | +1.40(+4.69%) |
May 16, 2022 | 31.35 | 31.35 | 29.52 | 29.81 | 1,266,006 | -1.69(-5.37%) |
May 13, 2022 | 31.75 | 32.63 | 31.40 | 31.51 | 979,326 | -0.04(-0.12%) |
May 12, 2022 | 30.16 | 31.62 | 29.92 | 31.54 | 687,159 | +1.00(+3.29%) |
May 11, 2022 | 32.04 | 32.61 | 30.38 | 30.54 | 1,054,065 | -1.69(-5.24%) |
May 10, 2022 | 31.82 | 32.71 | 31.04 | 32.23 | 872,534 | +0.97(+3.09%) |
May 09, 2022 | 32.81 | 33.26 | 31.21 | 31.26 | 1,045,991 | -2.31(-6.88%) |
May 06, 2022 | 33.14 | 34.16 | 32.43 | 33.57 | 1,133,409 | +0.47(+1.41%) |
May 05, 2022 | 34.26 | 34.26 | 32.82 | 33.11 | 886,566 | -1.32(-3.84%) |
May 04, 2022 | 34.85 | 35.13 | 33.25 | 34.43 | 1,507,768 | -0.89(-2.53%) |
May 03, 2022 | 36.74 | 36.74 | 34.39 | 35.32 | 1,190,670 | -1.35(-3.68%) |
May 02, 2022 | 34.56 | 36.70 | 34.33 | 36.67 | 1,143,639 | +2.29(+6.66%) |
Apr 29, 2022 | 35.13 | 36.30 | 34.21 | 34.38 | 1,138,977 | -0.65(-1.86%) |
Apr 28, 2022 | 34.80 | 35.73 | 33.68 | 35.03 | 1,673,178 | +0.70(+2.03%) |
Apr 27, 2022 | 34.62 | 35.41 | 34.06 | 34.34 | 1,324,054 | -0.64(-1.84%) |
Apr 26, 2022 | 35.83 | 36.06 | 34.39 | 34.98 | 1,564,069 | -1.29(-3.54%) |
Apr 25, 2022 | 34.89 | 36.49 | 34.60 | 36.26 | 1,043,349 | +1.14(+3.24%) |
Apr 22, 2022 | 35.44 | 35.83 | 34.67 | 35.13 | 1,213,758 | -0.54(-1.51%) |
Apr 21, 2022 | 35.80 | 36.41 | 35.26 | 35.67 | 1,237,426 | +0.71(+2.03%) |
Apr 20, 2022 | 35.42 | 35.74 | 34.89 | 34.96 | 688,454 | -0.09(-0.27%) |
Apr 19, 2022 | 34.33 | 35.71 | 34.13 | 35.05 | 967,869 | +0.80(+2.34%) |
Apr 18, 2022 | 34.01 | 34.52 | 33.77 | 34.25 | 682,378 | +0.00(+0.00%) |
Apr 14, 2022 | 35.28 | 35.60 | 34.15 | 34.25 | 1,029,684 | -1.20(-3.39%) |
Apr 13, 2022 | 34.43 | 35.71 | 34.19 | 35.45 | 1,076,266 | +1.34(+3.93%) |
Apr 12, 2022 | 34.10 | 35.26 | 33.64 | 34.11 | 1,745,658 | +1.02(+3.07%) |
Apr 11, 2022 | 32.82 | 33.56 | 32.51 | 33.10 | 1,601,511 | +0.28(+0.85%) |
Apr 08, 2022 | 32.93 | 33.62 | 32.24 | 32.82 | 946,071 | -0.06(-0.17%) |
Apr 07, 2022 | 34.23 | 34.23 | 32.47 | 32.87 | 1,641,403 | -1.13(-3.32%) |
Apr 06, 2022 | 35.00 | 35.00 | 33.42 | 34.00 | 978,423 | -1.67(-4.67%) |
Apr 05, 2022 | 36.10 | 36.74 | 34.88 | 35.67 | 696,373 | -0.59(-1.62%) |
Apr 04, 2022 | 36.07 | 36.37 | 35.25 | 36.25 | 796,773 | -0.02(-0.05%) |