Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.48 | 31.19 | 28.33 | 30.68 | 1,898,509 | +2.15(+7.54%) |
Jun 29, 2022 | 28.56 | 28.66 | 27.93 | 28.53 | 388,286 | -0.08(-0.28%) |
Jun 28, 2022 | 29.16 | 29.57 | 28.57 | 28.61 | 499,950 | -0.41(-1.41%) |
Jun 27, 2022 | 28.83 | 29.02 | 28.08 | 29.02 | 787,311 | +0.69(+2.44%) |
Jun 24, 2022 | 27.63 | 28.34 | 27.63 | 28.33 | 1,005,122 | +1.13(+4.15%) |
Jun 23, 2022 | 26.88 | 27.35 | 26.73 | 27.20 | 551,929 | +0.50(+1.87%) |
Jun 22, 2022 | 26.24 | 27.10 | 26.16 | 26.70 | 424,395 | +0.19(+0.72%) |
Jun 21, 2022 | 26.11 | 26.75 | 25.75 | 26.51 | 378,493 | +0.88(+3.43%) |
Jun 17, 2022 | 25.64 | 26.23 | 25.43 | 25.63 | 604,805 | +0.13(+0.51%) |
Jun 16, 2022 | 25.65 | 25.86 | 25.34 | 25.50 | 471,849 | -0.83(-3.15%) |
Jun 15, 2022 | 25.88 | 26.76 | 25.88 | 26.33 | 500,228 | +0.69(+2.69%) |
Jun 14, 2022 | 24.75 | 25.85 | 24.64 | 25.64 | 586,343 | +0.92(+3.72%) |
Jun 13, 2022 | 25.71 | 26.04 | 24.62 | 24.72 | 488,784 | -1.88(-7.07%) |
Jun 10, 2022 | 25.69 | 26.91 | 25.54 | 26.60 | 572,155 | +0.31(+1.18%) |
Jun 09, 2022 | 26.46 | 26.99 | 26.15 | 26.29 | 499,007 | -0.40(-1.50%) |
Jun 08, 2022 | 27.35 | 27.65 | 26.69 | 26.69 | 450,958 | -0.94(-3.40%) |
Jun 07, 2022 | 25.70 | 27.72 | 25.57 | 27.63 | 799,724 | +1.34(+5.10%) |
Jun 06, 2022 | 26.54 | 26.54 | 25.82 | 26.29 | 482,874 | -0.13(-0.49%) |
Jun 03, 2022 | 26.49 | 26.66 | 25.87 | 26.42 | 728,178 | -0.89(-3.26%) |
Jun 02, 2022 | 26.47 | 27.56 | 26.14 | 27.31 | 682,724 | +0.99(+3.76%) |
Jun 01, 2022 | 26.61 | 26.61 | 25.82 | 26.32 | 529,432 | -0.30(-1.13%) |
May 31, 2022 | 25.87 | 26.92 | 25.58 | 26.62 | 1,163,790 | +0.64(+2.46%) |
May 27, 2022 | 24.87 | 26.20 | 24.85 | 25.98 | 1,199,122 | +1.35(+5.48%) |
May 26, 2022 | 22.97 | 24.77 | 22.97 | 24.63 | 1,021,258 | +2.48(+11.20%) |
May 25, 2022 | 20.93 | 22.24 | 20.89 | 22.15 | 887,964 | +1.10(+5.23%) |
May 24, 2022 | 21.40 | 21.57 | 20.70 | 21.05 | 834,826 | -0.64(-2.95%) |
May 23, 2022 | 21.58 | 21.75 | 21.10 | 21.69 | 438,596 | +0.44(+2.07%) |
May 20, 2022 | 21.72 | 21.81 | 20.49 | 21.25 | 674,723 | -0.15(-0.70%) |
May 19, 2022 | 21.28 | 21.84 | 21.19 | 21.40 | 534,716 | -0.22(-1.02%) |
May 18, 2022 | 23.20 | 23.20 | 21.46 | 21.62 | 712,436 | -2.08(-8.78%) |
May 17, 2022 | 23.62 | 23.93 | 23.17 | 23.70 | 470,675 | +0.58(+2.51%) |
May 16, 2022 | 23.78 | 23.95 | 23.08 | 23.12 | 414,314 | -0.60(-2.53%) |
May 13, 2022 | 22.74 | 23.99 | 22.74 | 23.72 | 602,745 | +1.26(+5.61%) |
May 12, 2022 | 22.02 | 22.87 | 21.83 | 22.46 | 382,235 | +0.44(+2.00%) |
May 11, 2022 | 22.44 | 22.90 | 21.96 | 22.02 | 402,988 | -0.38(-1.70%) |
May 10, 2022 | 22.80 | 22.82 | 21.72 | 22.40 | 454,617 | -0.11(-0.49%) |
May 09, 2022 | 22.57 | 22.98 | 22.42 | 22.51 | 368,592 | -0.34(-1.49%) |
May 06, 2022 | 23.29 | 23.29 | 22.40 | 22.85 | 325,283 | -0.45(-1.93%) |
May 05, 2022 | 24.07 | 24.36 | 22.81 | 23.30 | 368,947 | -1.23(-5.01%) |
May 04, 2022 | 23.99 | 24.58 | 23.29 | 24.53 | 312,299 | +0.52(+2.17%) |
May 03, 2022 | 23.99 | 24.39 | 23.51 | 24.01 | 593,165 | -0.28(-1.15%) |
May 02, 2022 | 24.40 | 24.40 | 23.44 | 24.29 | 354,533 | -0.04(-0.16%) |
Apr 29, 2022 | 24.29 | 25.14 | 24.17 | 24.33 | 385,015 | -0.28(-1.14%) |
Apr 28, 2022 | 24.04 | 24.86 | 23.38 | 24.61 | 512,076 | +0.90(+3.80%) |
Apr 27, 2022 | 23.59 | 24.03 | 23.41 | 23.71 | 486,216 | -0.05(-0.21%) |
Apr 26, 2022 | 24.22 | 24.41 | 23.69 | 23.76 | 364,283 | -0.62(-2.54%) |
Apr 25, 2022 | 23.39 | 24.41 | 22.78 | 24.38 | 568,417 | +0.86(+3.66%) |
Apr 22, 2022 | 24.78 | 24.96 | 23.44 | 23.52 | 547,625 | -1.32(-5.31%) |
Apr 21, 2022 | 26.33 | 26.42 | 24.83 | 24.84 | 328,648 | -1.10(-4.24%) |
Apr 20, 2022 | 26.00 | 26.13 | 25.77 | 25.94 | 250,123 | +0.23(+0.89%) |
Apr 19, 2022 | 24.93 | 25.90 | 24.80 | 25.71 | 243,210 | +0.45(+1.78%) |
Apr 18, 2022 | 25.60 | 25.77 | 25.10 | 25.26 | 212,603 | -0.34(-1.33%) |
Apr 14, 2022 | 25.96 | 26.40 | 25.58 | 25.60 | 246,196 | -0.27(-1.04%) |
Apr 13, 2022 | 25.42 | 26.05 | 25.42 | 25.87 | 245,141 | +0.34(+1.33%) |
Apr 12, 2022 | 26.07 | 26.66 | 25.39 | 25.53 | 318,264 | -0.17(-0.66%) |
Apr 11, 2022 | 25.76 | 26.22 | 25.57 | 25.70 | 275,156 | -0.19(-0.73%) |
Apr 08, 2022 | 25.67 | 26.24 | 25.25 | 25.89 | 340,586 | +0.13(+0.50%) |
Apr 07, 2022 | 26.02 | 26.18 | 25.28 | 25.76 | 418,498 | -0.15(-0.58%) |
Apr 06, 2022 | 25.88 | 26.05 | 25.51 | 25.91 | 396,294 | -0.19(-0.73%) |
Apr 05, 2022 | 26.11 | 26.57 | 25.99 | 26.10 | 296,277 | -0.21(-0.80%) |
Apr 04, 2022 | 26.34 | 26.59 | 25.94 | 26.31 | 294,502 | +0.01(+0.04%) |