Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.40 | 24.10 | 23.15 | 24.00 | 607,113 | -0.69(-2.79%) |
Jun 29, 2022 | 24.75 | 24.87 | 24.55 | 24.69 | 964,832 | -0.30(-1.20%) |
Jun 28, 2022 | 25.35 | 25.49 | 24.90 | 24.99 | 782,264 | -0.25(-0.99%) |
Jun 27, 2022 | 25.32 | 25.50 | 25.10 | 25.24 | 904,251 | -0.22(-0.86%) |
Jun 24, 2022 | 25.09 | 25.55 | 25.07 | 25.46 | 306,045 | +0.66(+2.66%) |
Jun 23, 2022 | 24.97 | 24.98 | 24.43 | 24.80 | 263,034 | -1.03(-3.99%) |
Jun 22, 2022 | 25.85 | 26.25 | 25.76 | 25.83 | 280,993 | -0.16(-0.62%) |
Jun 21, 2022 | 26.11 | 26.22 | 25.90 | 25.99 | 391,870 | +0.84(+3.36%) |
Jun 17, 2022 | 25.17 | 25.45 | 24.94 | 25.14 | 505,108 | -0.12(-0.47%) |
Jun 16, 2022 | 24.86 | 25.43 | 24.73 | 25.27 | 365,326 | -0.43(-1.65%) |
Jun 15, 2022 | 25.38 | 25.77 | 25.06 | 25.69 | 933,323 | +0.94(+3.80%) |
Jun 14, 2022 | 25.04 | 25.08 | 24.59 | 24.75 | 1,066,248 | +0.32(+1.31%) |
Jun 13, 2022 | 24.37 | 24.92 | 24.21 | 24.43 | 561,735 | -1.25(-4.87%) |
Jun 10, 2022 | 25.84 | 25.86 | 25.42 | 25.68 | 865,671 | -1.31(-4.85%) |
Jun 09, 2022 | 27.53 | 27.61 | 26.93 | 26.99 | 196,960 | -0.70(-2.53%) |
Jun 08, 2022 | 27.91 | 28.09 | 27.68 | 27.69 | 172,687 | -0.52(-1.84%) |
Jun 07, 2022 | 27.98 | 28.34 | 27.89 | 28.21 | 358,071 | -0.20(-0.70%) |
Jun 06, 2022 | 28.82 | 28.85 | 28.36 | 28.41 | 651,920 | +0.27(+0.96%) |
Jun 03, 2022 | 28.39 | 28.42 | 28.10 | 28.14 | 727,360 | -0.62(-2.16%) |
Jun 02, 2022 | 28.25 | 28.76 | 28.11 | 28.76 | 467,311 | +0.38(+1.34%) |
Jun 01, 2022 | 28.81 | 28.81 | 28.07 | 28.38 | 189,208 | -0.34(-1.18%) |
May 31, 2022 | 28.71 | 28.87 | 28.42 | 28.72 | 1,900,466 | -0.23(-0.78%) |
May 27, 2022 | 28.54 | 29.00 | 28.48 | 28.95 | 476,345 | +0.59(+2.06%) |
May 26, 2022 | 27.90 | 28.55 | 27.86 | 28.36 | 452,250 | +0.54(+1.92%) |
May 25, 2022 | 27.54 | 28.02 | 27.50 | 27.82 | 256,923 | -0.14(-0.52%) |
May 24, 2022 | 27.78 | 28.10 | 27.59 | 27.97 | 628,837 | +0.41(+1.49%) |
May 23, 2022 | 27.04 | 28.03 | 26.89 | 27.56 | 413,241 | +0.83(+3.11%) |
May 20, 2022 | 26.78 | 27.18 | 26.46 | 26.73 | 263,731 | -0.08(-0.30%) |
May 19, 2022 | 26.00 | 26.83 | 26.00 | 26.81 | 252,930 | -1.15(-4.11%) |
May 18, 2022 | 28.05 | 28.56 | 27.90 | 27.96 | 142,027 | -0.61(-2.14%) |
May 17, 2022 | 28.21 | 28.57 | 28.07 | 28.57 | 207,804 | +0.89(+3.22%) |
May 16, 2022 | 27.27 | 27.80 | 27.03 | 27.68 | 351,008 | +0.12(+0.44%) |
May 13, 2022 | 27.11 | 27.59 | 27.08 | 27.56 | 260,108 | +0.84(+3.13%) |
May 12, 2022 | 26.72 | 27.09 | 26.38 | 26.72 | 354,077 | -0.36(-1.31%) |
May 11, 2022 | 27.24 | 27.73 | 26.90 | 27.08 | 395,597 | -0.13(-0.48%) |
May 10, 2022 | 27.41 | 27.44 | 26.77 | 27.21 | 377,498 | +0.79(+2.99%) |
May 09, 2022 | 26.52 | 26.90 | 26.30 | 26.42 | 415,446 | -0.44(-1.64%) |
May 06, 2022 | 26.89 | 27.05 | 26.62 | 26.86 | 427,505 | +0.12(+0.45%) |
May 05, 2022 | 27.35 | 27.42 | 26.48 | 26.74 | 1,054,827 | -0.97(-3.50%) |
May 04, 2022 | 27.08 | 27.71 | 26.77 | 27.71 | 216,054 | +0.54(+1.99%) |
May 03, 2022 | 26.88 | 27.23 | 26.68 | 27.17 | 440,435 | +1.40(+5.43%) |
May 02, 2022 | 25.48 | 25.84 | 25.35 | 25.77 | 322,151 | -0.12(-0.46%) |
Apr 29, 2022 | 26.13 | 26.31 | 25.69 | 25.89 | 270,568 | -0.24(-0.92%) |
Apr 28, 2022 | 26.05 | 26.24 | 25.55 | 26.13 | 468,222 | -0.08(-0.31%) |
Apr 27, 2022 | 26.26 | 26.52 | 26.03 | 26.21 | 314,157 | -0.60(-2.24%) |
Apr 26, 2022 | 27.28 | 27.35 | 26.77 | 26.81 | 711,924 | -1.09(-3.91%) |
Apr 25, 2022 | 27.74 | 28.27 | 27.18 | 27.90 | 350,829 | +0.16(+0.58%) |
Apr 22, 2022 | 28.25 | 28.27 | 27.70 | 27.74 | 269,376 | -0.35(-1.25%) |
Apr 21, 2022 | 28.71 | 28.81 | 27.94 | 28.09 | 154,880 | +0.23(+0.83%) |
Apr 20, 2022 | 28.35 | 28.36 | 27.66 | 27.86 | 604,500 | +0.66(+2.43%) |
Apr 19, 2022 | 26.88 | 27.20 | 26.82 | 27.20 | 557,642 | +0.31(+1.15%) |
Apr 18, 2022 | 26.70 | 26.99 | 26.57 | 26.89 | 271,994 | +0.04(+0.15%) |
Apr 14, 2022 | 26.90 | 26.94 | 26.64 | 26.85 | 302,695 | +0.02(+0.07%) |
Apr 13, 2022 | 26.30 | 26.83 | 26.30 | 26.83 | 327,020 | +0.53(+2.02%) |
Apr 12, 2022 | 26.62 | 26.69 | 26.07 | 26.30 | 317,997 | +0.01(+0.04%) |
Apr 11, 2022 | 26.75 | 26.89 | 26.21 | 26.29 | 393,317 | +0.21(+0.81%) |
Apr 08, 2022 | 25.82 | 26.17 | 25.79 | 26.08 | 1,022,356 | +0.49(+1.91%) |
Apr 07, 2022 | 25.74 | 25.80 | 25.15 | 25.59 | 363,048 | -0.27(-1.04%) |
Apr 06, 2022 | 25.80 | 25.98 | 25.44 | 25.86 | 407,763 | -0.87(-3.25%) |
Apr 05, 2022 | 26.84 | 27.05 | 26.55 | 26.73 | 362,028 | -1.67(-5.88%) |
Apr 04, 2022 | 28.10 | 28.40 | 27.95 | 28.40 | 1,353,961 | -0.18(-0.63%) |