Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.16 | 28.85 | 27.12 | 27.39 | 201,214 | -1.57(-5.42%) |
Jun 29, 2022 | 28.36 | 29.20 | 27.69 | 28.96 | 104,869 | +0.42(+1.47%) |
Jun 28, 2022 | 29.57 | 29.80 | 27.78 | 28.54 | 169,390 | -0.84(-2.86%) |
Jun 27, 2022 | 30.59 | 30.77 | 28.84 | 29.38 | 171,654 | -0.96(-3.16%) |
Jun 24, 2022 | 28.05 | 30.56 | 28.05 | 30.34 | 438,141 | +2.48(+8.90%) |
Jun 23, 2022 | 27.62 | 28.12 | 26.91 | 27.86 | 122,243 | +0.60(+2.20%) |
Jun 22, 2022 | 27.34 | 28.77 | 26.42 | 27.26 | 154,006 | -0.61(-2.19%) |
Jun 21, 2022 | 27.40 | 28.19 | 26.61 | 27.87 | 192,057 | +1.05(+3.91%) |
Jun 17, 2022 | 25.88 | 27.35 | 25.88 | 26.82 | 239,693 | +1.10(+4.28%) |
Jun 16, 2022 | 25.62 | 26.05 | 24.67 | 25.72 | 186,392 | -0.88(-3.31%) |
Jun 15, 2022 | 25.34 | 26.85 | 25.18 | 26.60 | 117,837 | +1.35(+5.35%) |
Jun 14, 2022 | 25.35 | 26.23 | 24.70 | 25.25 | 138,848 | -0.02(-0.08%) |
Jun 13, 2022 | 25.07 | 25.75 | 24.67 | 25.27 | 131,351 | -1.07(-4.06%) |
Jun 10, 2022 | 26.02 | 26.58 | 25.41 | 26.34 | 107,771 | -0.62(-2.30%) |
Jun 09, 2022 | 27.53 | 27.64 | 26.83 | 26.96 | 74,567 | -0.86(-3.09%) |
Jun 08, 2022 | 27.80 | 28.89 | 27.32 | 27.82 | 122,247 | -0.27(-0.96%) |
Jun 07, 2022 | 26.54 | 28.52 | 26.14 | 28.09 | 207,937 | +1.03(+3.81%) |
Jun 06, 2022 | 26.29 | 27.53 | 26.03 | 27.06 | 150,105 | +1.08(+4.16%) |
Jun 03, 2022 | 26.23 | 26.38 | 25.48 | 25.98 | 106,595 | -0.48(-1.81%) |
Jun 02, 2022 | 25.25 | 27.23 | 24.82 | 26.46 | 119,767 | +1.24(+4.92%) |
Jun 01, 2022 | 25.83 | 26.27 | 24.82 | 25.22 | 110,628 | -0.36(-1.41%) |
May 31, 2022 | 26.10 | 26.10 | 24.90 | 25.58 | 142,226 | -0.70(-2.66%) |
May 27, 2022 | 25.24 | 26.44 | 24.96 | 26.28 | 92,403 | +1.68(+6.83%) |
May 26, 2022 | 25.02 | 25.11 | 24.15 | 24.60 | 204,272 | -0.25(-1.01%) |
May 25, 2022 | 24.54 | 25.41 | 24.24 | 24.85 | 91,916 | +0.29(+1.18%) |
May 24, 2022 | 25.00 | 25.00 | 24.04 | 24.56 | 131,859 | -0.93(-3.65%) |
May 23, 2022 | 26.34 | 26.52 | 24.90 | 25.49 | 126,236 | -0.63(-2.41%) |
May 20, 2022 | 26.81 | 27.00 | 25.22 | 26.12 | 146,082 | -0.01(-0.04%) |
May 19, 2022 | 25.74 | 26.87 | 25.68 | 26.13 | 171,214 | +0.25(+0.97%) |
May 18, 2022 | 26.25 | 27.88 | 25.59 | 25.88 | 277,379 | -1.32(-4.85%) |
May 17, 2022 | 25.88 | 28.07 | 25.21 | 27.20 | 331,199 | +2.98(+12.30%) |
May 16, 2022 | 24.52 | 25.12 | 24.00 | 24.22 | 122,786 | -0.90(-3.58%) |
May 13, 2022 | 23.81 | 25.45 | 23.67 | 25.12 | 168,696 | +2.13(+9.26%) |
May 12, 2022 | 21.65 | 23.53 | 21.33 | 22.99 | 158,371 | +1.05(+4.79%) |
May 11, 2022 | 23.63 | 24.46 | 21.67 | 21.94 | 164,789 | -1.95(-8.16%) |
May 10, 2022 | 24.79 | 24.98 | 22.69 | 23.89 | 186,073 | +0.20(+0.84%) |
May 09, 2022 | 24.85 | 24.85 | 23.05 | 23.69 | 304,195 | -1.70(-6.70%) |
May 06, 2022 | 27.85 | 27.96 | 24.82 | 25.39 | 202,311 | -2.62(-9.35%) |
May 05, 2022 | 30.75 | 30.75 | 26.88 | 28.01 | 218,894 | -1.96(-6.54%) |
May 04, 2022 | 28.87 | 30.82 | 28.25 | 29.97 | 210,591 | +1.12(+3.88%) |
May 03, 2022 | 28.45 | 29.45 | 27.96 | 28.85 | 184,645 | +0.23(+0.80%) |
May 02, 2022 | 27.82 | 28.88 | 26.96 | 28.62 | 285,340 | +0.51(+1.81%) |
Apr 29, 2022 | 29.14 | 30.53 | 27.94 | 28.11 | 241,598 | -1.08(-3.70%) |
Apr 28, 2022 | 30.56 | 30.56 | 27.52 | 29.19 | 588,664 | -0.61(-2.05%) |
Apr 27, 2022 | 31.77 | 32.34 | 29.59 | 29.80 | 286,034 | -2.25(-7.02%) |
Apr 26, 2022 | 33.08 | 33.08 | 31.61 | 32.05 | 119,351 | -1.41(-4.21%) |
Apr 25, 2022 | 33.13 | 34.53 | 31.90 | 33.46 | 215,815 | +0.07(+0.21%) |
Apr 22, 2022 | 36.01 | 36.47 | 33.31 | 33.39 | 198,006 | -2.87(-7.92%) |
Apr 21, 2022 | 39.00 | 39.99 | 36.14 | 36.26 | 188,343 | -2.11(-5.50%) |
Apr 20, 2022 | 38.32 | 39.20 | 37.37 | 38.37 | 154,857 | -0.07(-0.18%) |
Apr 19, 2022 | 37.50 | 39.16 | 36.54 | 38.44 | 135,913 | +1.06(+2.84%) |
Apr 18, 2022 | 38.53 | 38.75 | 36.63 | 37.38 | 137,074 | -1.56(-4.01%) |
Apr 14, 2022 | 40.61 | 41.35 | 38.38 | 38.94 | 115,052 | -1.40(-3.47%) |
Apr 13, 2022 | 40.21 | 42.30 | 40.06 | 40.34 | 241,153 | -0.15(-0.37%) |
Apr 12, 2022 | 38.79 | 41.70 | 38.78 | 40.49 | 359,153 | +2.22(+5.80%) |
Apr 11, 2022 | 37.31 | 38.65 | 36.26 | 38.27 | 285,211 | +0.45(+1.19%) |
Apr 08, 2022 | 38.17 | 38.51 | 36.59 | 37.82 | 151,039 | -0.55(-1.43%) |
Apr 07, 2022 | 37.84 | 39.22 | 37.54 | 38.37 | 175,916 | +0.34(+0.89%) |
Apr 06, 2022 | 37.67 | 38.16 | 36.31 | 38.03 | 134,929 | -0.39(-1.02%) |
Apr 05, 2022 | 40.21 | 41.49 | 38.02 | 38.42 | 116,546 | -1.80(-4.48%) |
Apr 04, 2022 | 39.40 | 41.27 | 38.78 | 40.22 | 113,613 | +0.93(+2.37%) |