Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.80 | 25.37 | 24.07 | 24.40 | 1,252,545 | -1.17(-4.59%) |
Jun 29, 2022 | 27.38 | 27.38 | 25.21 | 25.57 | 908,068 | -1.41(-5.24%) |
Jun 28, 2022 | 27.10 | 27.53 | 26.14 | 26.99 | 1,573,178 | +0.79(+3.03%) |
Jun 27, 2022 | 25.29 | 26.75 | 24.39 | 26.19 | 1,642,210 | +1.33(+5.36%) |
Jun 24, 2022 | 24.12 | 24.92 | 23.07 | 24.86 | 4,659,446 | +1.23(+5.21%) |
Jun 23, 2022 | 25.55 | 25.75 | 22.60 | 23.63 | 1,721,886 | -1.64(-6.49%) |
Jun 22, 2022 | 25.32 | 26.07 | 24.98 | 25.27 | 1,304,973 | -1.46(-5.45%) |
Jun 21, 2022 | 25.33 | 27.13 | 25.28 | 26.72 | 1,701,925 | +1.95(+7.88%) |
Jun 17, 2022 | 26.79 | 26.92 | 24.11 | 24.77 | 2,988,929 | -1.97(-7.38%) |
Jun 16, 2022 | 27.58 | 28.00 | 26.32 | 26.75 | 1,635,144 | -1.62(-5.70%) |
Jun 15, 2022 | 29.09 | 29.44 | 27.69 | 28.36 | 858,832 | -0.79(-2.70%) |
Jun 14, 2022 | 28.94 | 30.27 | 28.49 | 29.15 | 957,456 | +1.00(+3.54%) |
Jun 13, 2022 | 28.79 | 29.38 | 27.65 | 28.15 | 1,143,495 | -2.04(-6.76%) |
Jun 10, 2022 | 30.18 | 30.80 | 29.50 | 30.19 | 866,641 | -0.45(-1.47%) |
Jun 09, 2022 | 30.93 | 31.67 | 30.30 | 30.64 | 855,102 | -0.50(-1.59%) |
Jun 08, 2022 | 31.54 | 31.74 | 30.79 | 31.14 | 1,017,965 | -0.23(-0.74%) |
Jun 07, 2022 | 29.14 | 31.77 | 29.03 | 31.37 | 1,611,868 | +2.35(+8.08%) |
Jun 06, 2022 | 28.60 | 29.09 | 28.11 | 29.03 | 1,548,027 | +0.52(+1.81%) |
Jun 03, 2022 | 26.90 | 28.76 | 26.90 | 28.51 | 1,568,578 | +1.73(+6.45%) |
Jun 02, 2022 | 26.31 | 27.49 | 26.31 | 26.78 | 1,148,723 | +0.34(+1.29%) |
Jun 01, 2022 | 25.52 | 26.92 | 25.16 | 26.44 | 1,595,038 | +1.36(+5.43%) |
May 31, 2022 | 25.49 | 25.82 | 24.50 | 25.08 | 1,944,478 | -0.29(-1.15%) |
May 27, 2022 | 24.28 | 25.37 | 24.11 | 25.37 | 1,070,913 | +0.90(+3.69%) |
May 26, 2022 | 24.57 | 24.77 | 24.02 | 24.47 | 721,329 | +0.01(+0.03%) |
May 25, 2022 | 23.37 | 24.66 | 23.37 | 24.46 | 1,106,268 | +1.08(+4.61%) |
May 24, 2022 | 22.71 | 23.51 | 22.59 | 23.38 | 793,412 | +0.20(+0.88%) |
May 23, 2022 | 23.49 | 23.61 | 22.74 | 23.18 | 734,420 | -0.01(-0.03%) |
May 20, 2022 | 23.47 | 23.67 | 22.54 | 23.18 | 549,591 | -0.04(-0.16%) |
May 19, 2022 | 22.60 | 23.69 | 22.38 | 23.22 | 1,558,379 | -0.08(-0.34%) |
May 18, 2022 | 24.02 | 24.16 | 22.96 | 23.30 | 756,965 | -0.68(-2.83%) |
May 17, 2022 | 24.10 | 24.10 | 23.31 | 23.98 | 1,325,576 | +0.45(+1.92%) |
May 16, 2022 | 23.24 | 23.90 | 23.02 | 23.53 | 1,177,742 | +0.74(+3.23%) |
May 13, 2022 | 22.46 | 23.24 | 22.40 | 22.79 | 770,680 | +0.87(+3.95%) |
May 12, 2022 | 22.00 | 22.25 | 21.31 | 21.92 | 755,334 | +1.56(+7.65%) |
May 11, 2022 | 20.68 | 21.20 | 20.24 | 20.37 | 762,533 | +0.21(+1.02%) |
May 10, 2022 | 19.83 | 20.62 | 18.93 | 20.16 | 1,259,345 | +0.85(+4.41%) |
May 09, 2022 | 21.25 | 21.46 | 19.19 | 19.31 | 1,204,898 | -2.45(-11.25%) |
May 06, 2022 | 21.98 | 22.04 | 20.89 | 21.76 | 1,127,596 | +0.00(+0.00%) |
May 05, 2022 | 22.01 | 22.53 | 20.56 | 21.76 | 2,250,872 | -0.02(-0.09%) |
May 04, 2022 | 20.33 | 21.79 | 19.91 | 21.78 | 2,143,118 | +1.94(+9.79%) |
May 03, 2022 | 17.96 | 19.89 | 17.96 | 19.83 | 2,618,576 | +2.90(+17.12%) |
May 02, 2022 | 16.35 | 17.17 | 16.27 | 16.93 | 1,904,882 | +0.26(+1.56%) |
Apr 29, 2022 | 17.51 | 17.65 | 16.59 | 16.67 | 633,565 | -0.84(-4.79%) |
Apr 28, 2022 | 16.71 | 17.72 | 16.42 | 17.51 | 843,923 | +0.88(+5.32%) |
Apr 27, 2022 | 16.45 | 16.87 | 16.07 | 16.63 | 651,680 | +0.25(+1.54%) |
Apr 26, 2022 | 16.33 | 17.09 | 16.16 | 16.38 | 858,633 | +0.09(+0.57%) |
Apr 25, 2022 | 16.30 | 16.59 | 15.63 | 16.28 | 952,182 | -0.65(-3.85%) |
Apr 22, 2022 | 17.61 | 18.03 | 16.81 | 16.93 | 824,998 | -0.80(-4.54%) |
Apr 21, 2022 | 19.39 | 19.44 | 17.66 | 17.74 | 865,925 | -1.38(-7.23%) |
Apr 20, 2022 | 18.89 | 19.35 | 18.71 | 19.12 | 609,358 | +0.21(+1.13%) |
Apr 19, 2022 | 18.84 | 19.46 | 18.67 | 18.91 | 942,309 | -0.13(-0.66%) |
Apr 18, 2022 | 17.87 | 19.06 | 17.65 | 19.04 | 1,126,503 | +1.40(+7.96%) |
Apr 14, 2022 | 17.29 | 17.73 | 17.23 | 17.63 | 577,885 | +0.20(+1.14%) |
Apr 13, 2022 | 17.06 | 17.58 | 16.76 | 17.43 | 733,962 | +0.63(+3.76%) |
Apr 12, 2022 | 17.15 | 17.68 | 16.79 | 16.80 | 619,471 | +0.04(+0.24%) |
Apr 11, 2022 | 17.30 | 17.42 | 16.71 | 16.76 | 1,134,113 | -0.74(-4.26%) |
Apr 08, 2022 | 17.40 | 17.86 | 17.33 | 17.51 | 710,356 | +0.09(+0.50%) |
Apr 07, 2022 | 17.68 | 17.80 | 16.65 | 17.42 | 629,887 | -0.17(-0.98%) |
Apr 06, 2022 | 17.66 | 17.78 | 17.23 | 17.59 | 733,581 | +0.08(+0.46%) |
Apr 05, 2022 | 17.63 | 17.95 | 17.42 | 17.51 | 797,753 | +0.05(+0.31%) |
Apr 04, 2022 | 17.47 | 17.60 | 16.75 | 17.46 | 916,259 | +0.31(+1.82%) |