Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.46 | 25.48 | 23.99 | 25.29 | 126,925 | +0.23(+0.90%) |
Jun 29, 2022 | 25.71 | 25.71 | 24.56 | 25.06 | 54,225 | -0.69(-2.67%) |
Jun 28, 2022 | 26.51 | 27.48 | 25.54 | 25.75 | 59,036 | -0.67(-2.53%) |
Jun 27, 2022 | 26.12 | 26.52 | 25.92 | 26.42 | 78,327 | +0.20(+0.75%) |
Jun 24, 2022 | 25.11 | 26.76 | 24.91 | 26.22 | 108,833 | +1.17(+4.66%) |
Jun 23, 2022 | 26.27 | 26.70 | 24.83 | 25.05 | 107,793 | -1.20(-4.56%) |
Jun 22, 2022 | 26.45 | 26.91 | 25.72 | 26.25 | 82,627 | -1.17(-4.26%) |
Jun 21, 2022 | 27.14 | 27.92 | 26.03 | 27.42 | 93,608 | +1.23(+4.69%) |
Jun 17, 2022 | 28.00 | 28.00 | 25.97 | 26.19 | 506,811 | -1.39(-5.06%) |
Jun 16, 2022 | 29.56 | 30.20 | 27.28 | 27.58 | 111,756 | -3.04(-9.94%) |
Jun 15, 2022 | 30.33 | 30.93 | 29.77 | 30.63 | 70,611 | +0.66(+2.20%) |
Jun 14, 2022 | 29.15 | 30.27 | 29.15 | 29.97 | 77,440 | +0.78(+2.66%) |
Jun 13, 2022 | 29.02 | 30.09 | 28.87 | 29.20 | 94,339 | -1.56(-5.08%) |
Jun 10, 2022 | 30.66 | 31.88 | 30.51 | 30.76 | 104,107 | -0.92(-2.91%) |
Jun 09, 2022 | 34.62 | 34.83 | 31.42 | 31.68 | 86,113 | -3.04(-8.77%) |
Jun 08, 2022 | 36.68 | 36.68 | 34.03 | 34.72 | 67,537 | -2.56(-6.87%) |
Jun 07, 2022 | 35.23 | 37.56 | 34.87 | 37.29 | 142,095 | +1.76(+4.95%) |
Jun 06, 2022 | 34.76 | 35.69 | 34.20 | 35.53 | 164,674 | +1.46(+4.30%) |
Jun 03, 2022 | 34.87 | 35.19 | 33.82 | 34.07 | 51,766 | -1.24(-3.50%) |
Jun 02, 2022 | 34.26 | 35.48 | 34.26 | 35.30 | 67,517 | +1.42(+4.20%) |
Jun 01, 2022 | 33.95 | 34.34 | 32.87 | 33.88 | 83,656 | +0.32(+0.97%) |
May 31, 2022 | 35.36 | 36.04 | 33.43 | 33.56 | 97,255 | -2.04(-5.74%) |
May 27, 2022 | 36.19 | 36.60 | 34.97 | 35.60 | 77,031 | -0.06(-0.16%) |
May 26, 2022 | 34.61 | 35.88 | 34.49 | 35.66 | 70,260 | +1.20(+3.47%) |
May 25, 2022 | 34.06 | 34.70 | 32.83 | 34.46 | 85,813 | +0.52(+1.53%) |
May 24, 2022 | 34.33 | 34.33 | 32.50 | 33.94 | 97,739 | -0.78(-2.26%) |
May 23, 2022 | 32.83 | 34.91 | 32.33 | 34.73 | 100,275 | +2.71(+8.48%) |
May 20, 2022 | 33.36 | 34.00 | 31.34 | 32.01 | 171,336 | -1.69(-5.03%) |
May 19, 2022 | 32.63 | 34.22 | 32.10 | 33.71 | 95,420 | +0.94(+2.87%) |
May 18, 2022 | 33.06 | 36.98 | 32.39 | 32.77 | 209,073 | -0.21(-0.62%) |
May 17, 2022 | 32.00 | 33.05 | 31.65 | 32.97 | 76,176 | +1.75(+5.62%) |
May 16, 2022 | 30.79 | 31.63 | 30.43 | 31.22 | 72,004 | +1.00(+3.31%) |
May 13, 2022 | 29.86 | 31.32 | 29.86 | 30.22 | 67,663 | +0.80(+2.73%) |
May 12, 2022 | 29.25 | 29.89 | 28.26 | 29.42 | 83,914 | -0.31(-1.05%) |
May 11, 2022 | 30.39 | 30.70 | 29.20 | 29.73 | 74,304 | -0.57(-1.88%) |
May 10, 2022 | 30.88 | 30.97 | 29.23 | 30.30 | 82,690 | +0.28(+0.95%) |
May 09, 2022 | 32.11 | 32.11 | 29.52 | 30.01 | 83,476 | -2.59(-7.93%) |
May 06, 2022 | 32.94 | 33.61 | 31.57 | 32.60 | 91,160 | -0.16(-0.48%) |
May 05, 2022 | 35.25 | 35.25 | 31.90 | 32.76 | 90,584 | -2.34(-6.67%) |
May 04, 2022 | 35.00 | 35.20 | 33.48 | 35.10 | 102,890 | +0.23(+0.65%) |
May 03, 2022 | 33.55 | 35.37 | 33.04 | 34.87 | 54,031 | +1.47(+4.40%) |
May 02, 2022 | 33.43 | 33.92 | 32.52 | 33.40 | 106,085 | -0.23(-0.67%) |
Apr 29, 2022 | 35.80 | 35.80 | 33.49 | 33.63 | 83,717 | -1.63(-4.61%) |
Apr 28, 2022 | 35.30 | 35.93 | 34.52 | 35.26 | 101,730 | +0.12(+0.33%) |
Apr 27, 2022 | 35.27 | 35.74 | 34.95 | 35.14 | 96,104 | +0.00(+0.00%) |
Apr 26, 2022 | 35.48 | 36.10 | 34.90 | 35.14 | 61,186 | -0.89(-2.47%) |
Apr 25, 2022 | 38.04 | 38.40 | 34.51 | 36.03 | 140,347 | -2.86(-7.36%) |
Apr 22, 2022 | 39.42 | 41.11 | 38.43 | 38.89 | 90,346 | -0.81(-2.05%) |
Apr 21, 2022 | 41.73 | 42.30 | 39.24 | 39.70 | 107,736 | -1.89(-4.55%) |
Apr 20, 2022 | 39.81 | 41.95 | 39.46 | 41.59 | 83,347 | +1.70(+4.27%) |
Apr 19, 2022 | 38.65 | 40.14 | 38.65 | 39.89 | 108,411 | +1.20(+3.09%) |
Apr 18, 2022 | 38.61 | 39.30 | 38.61 | 38.69 | 66,337 | +0.09(+0.23%) |
Apr 14, 2022 | 38.41 | 39.49 | 38.41 | 38.61 | 112,651 | +0.12(+0.31%) |
Apr 13, 2022 | 37.69 | 39.05 | 37.37 | 38.49 | 114,892 | +1.28(+3.45%) |
Apr 12, 2022 | 36.58 | 38.34 | 36.58 | 37.20 | 110,780 | +0.95(+2.62%) |
Apr 11, 2022 | 34.31 | 36.71 | 33.99 | 36.25 | 109,269 | +1.95(+5.68%) |
Apr 08, 2022 | 34.63 | 34.87 | 34.28 | 34.31 | 52,526 | -0.46(-1.32%) |
Apr 07, 2022 | 34.51 | 35.09 | 33.62 | 34.77 | 51,791 | +0.34(+1.00%) |
Apr 06, 2022 | 33.75 | 35.32 | 33.43 | 34.42 | 103,660 | +0.14(+0.40%) |
Apr 05, 2022 | 35.76 | 36.34 | 34.19 | 34.29 | 72,291 | -1.42(-3.98%) |
Apr 04, 2022 | 35.97 | 36.12 | 34.68 | 35.71 | 81,966 | -0.11(-0.30%) |