Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.33 | 27.33 | 25.80 | 27.05 | 461,661 | +0.19(+0.72%) |
Jun 29, 2022 | 28.01 | 28.50 | 26.17 | 26.86 | 475,584 | -1.15(-4.12%) |
Jun 28, 2022 | 29.07 | 29.57 | 27.86 | 28.01 | 397,924 | -0.60(-2.10%) |
Jun 27, 2022 | 28.97 | 28.99 | 28.00 | 28.62 | 268,679 | -0.05(-0.17%) |
Jun 24, 2022 | 27.93 | 29.22 | 27.86 | 28.66 | 498,693 | +1.00(+3.61%) |
Jun 23, 2022 | 28.50 | 28.68 | 26.88 | 27.67 | 274,882 | -0.79(-2.76%) |
Jun 22, 2022 | 28.42 | 29.01 | 28.23 | 28.45 | 321,053 | -0.92(-3.14%) |
Jun 21, 2022 | 29.61 | 29.81 | 28.68 | 29.37 | 502,242 | +0.69(+2.40%) |
Jun 17, 2022 | 28.21 | 28.70 | 27.41 | 28.68 | 838,135 | +0.97(+3.50%) |
Jun 16, 2022 | 29.03 | 29.25 | 27.68 | 27.71 | 519,168 | -2.12(-7.12%) |
Jun 15, 2022 | 30.82 | 30.94 | 29.51 | 29.84 | 299,002 | -0.45(-1.47%) |
Jun 14, 2022 | 30.03 | 30.97 | 29.64 | 30.28 | 339,531 | +0.29(+0.97%) |
Jun 13, 2022 | 30.20 | 30.65 | 29.64 | 29.99 | 296,423 | -1.28(-4.09%) |
Jun 10, 2022 | 31.48 | 31.85 | 30.90 | 31.27 | 278,844 | -1.06(-3.27%) |
Jun 09, 2022 | 33.23 | 33.33 | 32.29 | 32.33 | 188,681 | -1.33(-3.95%) |
Jun 08, 2022 | 34.05 | 34.26 | 33.12 | 33.66 | 209,596 | -1.09(-3.12%) |
Jun 07, 2022 | 34.29 | 34.95 | 34.03 | 34.74 | 333,872 | +0.05(+0.14%) |
Jun 06, 2022 | 34.32 | 34.81 | 33.91 | 34.69 | 219,777 | +0.76(+2.23%) |
Jun 03, 2022 | 34.65 | 34.72 | 33.53 | 33.94 | 317,002 | -1.01(-2.88%) |
Jun 02, 2022 | 33.83 | 35.30 | 33.83 | 34.95 | 288,863 | +1.39(+4.13%) |
Jun 01, 2022 | 34.40 | 34.66 | 33.06 | 33.56 | 201,665 | -0.59(-1.73%) |
May 31, 2022 | 34.79 | 34.95 | 33.85 | 34.15 | 420,235 | -0.85(-2.44%) |
May 27, 2022 | 34.43 | 35.09 | 34.02 | 35.00 | 280,242 | +0.93(+2.73%) |
May 26, 2022 | 33.42 | 34.65 | 33.34 | 34.07 | 286,095 | +1.03(+3.11%) |
May 25, 2022 | 31.83 | 33.53 | 31.83 | 33.05 | 276,603 | +1.11(+3.46%) |
May 24, 2022 | 31.86 | 31.97 | 30.83 | 31.94 | 312,822 | -0.40(-1.23%) |
May 23, 2022 | 32.04 | 32.61 | 31.22 | 32.34 | 299,496 | +0.87(+2.77%) |
May 20, 2022 | 33.87 | 34.30 | 30.48 | 31.47 | 359,939 | -1.88(-5.64%) |
May 19, 2022 | 33.43 | 34.13 | 31.87 | 33.35 | 607,449 | -0.51(-1.52%) |
May 18, 2022 | 34.25 | 35.63 | 33.56 | 33.86 | 577,624 | -0.14(-0.40%) |
May 17, 2022 | 32.69 | 34.24 | 32.52 | 34.00 | 349,124 | +2.37(+7.48%) |
May 16, 2022 | 32.17 | 32.80 | 31.54 | 31.63 | 297,980 | -0.55(-1.72%) |
May 13, 2022 | 32.56 | 33.10 | 31.67 | 32.18 | 437,714 | -0.10(-0.30%) |
May 12, 2022 | 31.77 | 33.09 | 31.04 | 32.28 | 462,005 | +0.21(+0.67%) |
May 11, 2022 | 32.54 | 33.33 | 31.90 | 32.07 | 425,402 | -0.16(-0.48%) |
May 10, 2022 | 33.32 | 33.60 | 31.44 | 32.22 | 454,140 | -0.53(-1.63%) |
May 09, 2022 | 32.77 | 33.57 | 31.92 | 32.75 | 469,888 | -0.96(-2.85%) |
May 06, 2022 | 34.41 | 34.70 | 33.25 | 33.71 | 444,581 | -1.16(-3.34%) |
May 05, 2022 | 37.79 | 37.79 | 34.45 | 34.88 | 409,458 | -3.49(-9.10%) |
May 04, 2022 | 36.29 | 38.42 | 36.29 | 38.37 | 378,707 | +1.97(+5.41%) |
May 03, 2022 | 36.38 | 37.45 | 35.96 | 36.40 | 382,747 | -0.24(-0.66%) |
May 02, 2022 | 36.68 | 37.42 | 35.02 | 36.64 | 671,855 | -0.17(-0.47%) |
Apr 29, 2022 | 38.36 | 39.18 | 35.87 | 36.82 | 678,934 | -2.46(-6.26%) |
Apr 28, 2022 | 38.71 | 40.76 | 36.65 | 39.28 | 890,767 | +3.41(+9.52%) |
Apr 27, 2022 | 36.76 | 37.05 | 35.29 | 35.86 | 444,561 | -0.57(-1.56%) |
Apr 26, 2022 | 37.36 | 37.93 | 36.21 | 36.43 | 541,444 | -1.29(-3.43%) |
Apr 25, 2022 | 38.17 | 38.63 | 36.33 | 37.72 | 382,004 | -1.25(-3.22%) |
Apr 22, 2022 | 39.20 | 39.46 | 38.19 | 38.98 | 356,849 | -0.37(-0.93%) |
Apr 21, 2022 | 42.00 | 42.03 | 38.91 | 39.34 | 270,866 | -2.28(-5.47%) |
Apr 20, 2022 | 43.04 | 43.35 | 41.46 | 41.62 | 269,041 | -0.65(-1.53%) |
Apr 19, 2022 | 40.74 | 42.39 | 40.51 | 42.26 | 301,093 | +1.26(+3.08%) |
Apr 18, 2022 | 41.03 | 41.52 | 40.43 | 41.00 | 260,430 | +0.06(+0.14%) |
Apr 14, 2022 | 39.31 | 41.17 | 39.30 | 40.94 | 380,298 | +1.67(+4.25%) |
Apr 13, 2022 | 38.23 | 39.32 | 37.56 | 39.28 | 496,424 | +1.15(+3.01%) |
Apr 12, 2022 | 38.82 | 39.76 | 37.87 | 38.13 | 376,873 | -0.29(-0.75%) |
Apr 11, 2022 | 39.14 | 40.03 | 38.26 | 38.42 | 274,812 | -0.59(-1.51%) |
Apr 08, 2022 | 39.14 | 39.63 | 38.46 | 39.01 | 296,511 | -0.09(-0.22%) |
Apr 07, 2022 | 39.33 | 39.62 | 38.25 | 39.09 | 366,742 | -0.12(-0.30%) |
Apr 06, 2022 | 39.47 | 39.81 | 38.72 | 39.21 | 251,572 | -0.35(-0.88%) |
Apr 05, 2022 | 41.93 | 42.26 | 39.23 | 39.55 | 386,417 | -2.17(-5.20%) |
Apr 04, 2022 | 42.06 | 42.19 | 40.93 | 41.72 | 246,843 | -0.08(-0.18%) |