Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.11 | 24.38 | 23.32 | 23.47 | 625,629 | -1.31(-5.28%) |
Jun 29, 2022 | 25.12 | 25.80 | 24.60 | 24.78 | 618,779 | -0.34(-1.34%) |
Jun 28, 2022 | 24.82 | 25.36 | 24.50 | 25.12 | 1,113,505 | +0.51(+2.05%) |
Jun 27, 2022 | 25.32 | 25.32 | 24.39 | 24.61 | 332,654 | -0.40(-1.58%) |
Jun 24, 2022 | 24.09 | 25.19 | 24.09 | 25.01 | 477,548 | +1.12(+4.69%) |
Jun 23, 2022 | 23.54 | 24.07 | 23.34 | 23.89 | 367,616 | +0.30(+1.26%) |
Jun 22, 2022 | 23.49 | 23.97 | 23.26 | 23.59 | 355,646 | -0.26(-1.08%) |
Jun 21, 2022 | 23.50 | 24.37 | 23.36 | 23.85 | 531,935 | +0.99(+4.33%) |
Jun 17, 2022 | 22.20 | 23.02 | 22.16 | 22.86 | 457,153 | +0.72(+3.27%) |
Jun 16, 2022 | 22.06 | 22.38 | 21.16 | 22.13 | 814,500 | -0.54(-2.36%) |
Jun 15, 2022 | 22.72 | 23.16 | 22.30 | 22.67 | 206,908 | +0.10(+0.44%) |
Jun 14, 2022 | 22.69 | 22.96 | 22.11 | 22.57 | 278,951 | +0.37(+1.65%) |
Jun 13, 2022 | 22.38 | 22.56 | 21.90 | 22.20 | 679,690 | -1.11(-4.76%) |
Jun 10, 2022 | 24.18 | 24.54 | 23.30 | 23.31 | 170,331 | -1.50(-6.03%) |
Jun 09, 2022 | 25.30 | 25.63 | 24.77 | 24.81 | 197,277 | -0.74(-2.91%) |
Jun 08, 2022 | 26.28 | 26.36 | 25.20 | 25.55 | 324,547 | -0.90(-3.41%) |
Jun 07, 2022 | 26.53 | 26.79 | 26.07 | 26.45 | 481,694 | -0.56(-2.09%) |
Jun 06, 2022 | 26.06 | 27.15 | 26.06 | 27.02 | 424,996 | +1.08(+4.16%) |
Jun 03, 2022 | 26.64 | 26.64 | 25.93 | 25.94 | 224,242 | -0.91(-3.39%) |
Jun 02, 2022 | 25.87 | 26.87 | 25.73 | 26.85 | 261,741 | +0.82(+3.16%) |
Jun 01, 2022 | 26.25 | 26.43 | 25.57 | 26.03 | 464,980 | -0.27(-1.02%) |
May 31, 2022 | 26.13 | 26.42 | 25.61 | 26.29 | 321,473 | +0.24(+0.91%) |
May 27, 2022 | 26.20 | 26.31 | 25.67 | 26.06 | 203,571 | +0.10(+0.38%) |
May 26, 2022 | 25.34 | 26.33 | 25.16 | 25.96 | 511,015 | +0.61(+2.41%) |
May 25, 2022 | 23.95 | 25.40 | 23.53 | 25.35 | 570,451 | +1.38(+5.76%) |
May 24, 2022 | 23.28 | 24.13 | 22.65 | 23.97 | 500,336 | +0.30(+1.25%) |
May 23, 2022 | 23.06 | 23.72 | 22.90 | 23.67 | 446,861 | +0.83(+3.63%) |
May 20, 2022 | 23.21 | 24.06 | 21.96 | 22.84 | 402,467 | +0.01(+0.04%) |
May 19, 2022 | 22.70 | 23.42 | 22.70 | 22.83 | 313,501 | -0.22(-0.94%) |
May 18, 2022 | 23.99 | 24.11 | 22.77 | 23.05 | 385,605 | -1.21(-5.00%) |
May 17, 2022 | 24.12 | 24.62 | 23.82 | 24.26 | 321,881 | +0.91(+3.88%) |
May 16, 2022 | 23.43 | 23.68 | 23.18 | 23.35 | 219,493 | -0.34(-1.42%) |
May 13, 2022 | 23.68 | 24.19 | 23.43 | 23.69 | 338,327 | +0.53(+2.30%) |
May 12, 2022 | 23.02 | 23.37 | 22.59 | 23.16 | 295,524 | -0.26(-1.10%) |
May 11, 2022 | 23.65 | 24.18 | 23.10 | 23.41 | 330,977 | -0.13(-0.54%) |
May 10, 2022 | 24.11 | 24.18 | 22.95 | 23.54 | 476,174 | -0.42(-1.77%) |
May 09, 2022 | 23.30 | 24.14 | 23.08 | 23.97 | 473,224 | +0.10(+0.41%) |
May 06, 2022 | 24.15 | 24.29 | 23.42 | 23.87 | 406,728 | -0.51(-2.10%) |
May 05, 2022 | 24.97 | 24.97 | 23.85 | 24.38 | 422,028 | -0.56(-2.25%) |
May 04, 2022 | 24.50 | 25.08 | 23.65 | 24.94 | 437,910 | +0.73(+3.01%) |
May 03, 2022 | 24.30 | 24.62 | 23.69 | 24.21 | 512,595 | -0.14(-0.57%) |
May 02, 2022 | 23.10 | 24.73 | 22.05 | 24.35 | 953,540 | +1.81(+8.05%) |
Apr 29, 2022 | 22.32 | 24.41 | 22.32 | 22.54 | 859,409 | -0.10(-0.44%) |
Apr 28, 2022 | 22.85 | 23.05 | 21.87 | 22.63 | 503,850 | +0.24(+1.06%) |
Apr 27, 2022 | 22.50 | 22.97 | 22.24 | 22.40 | 389,717 | -0.10(-0.44%) |
Apr 26, 2022 | 23.12 | 23.61 | 22.43 | 22.50 | 433,329 | -0.97(-4.12%) |
Apr 25, 2022 | 23.59 | 23.59 | 22.49 | 23.46 | 486,332 | +0.02(+0.08%) |
Apr 22, 2022 | 23.83 | 23.96 | 23.27 | 23.44 | 344,921 | -0.56(-2.34%) |
Apr 21, 2022 | 24.85 | 25.07 | 23.65 | 24.01 | 359,905 | -0.45(-1.85%) |
Apr 20, 2022 | 23.92 | 24.65 | 23.92 | 24.46 | 379,901 | +0.55(+2.31%) |
Apr 19, 2022 | 22.87 | 24.22 | 22.84 | 23.91 | 357,060 | +0.91(+3.95%) |
Apr 18, 2022 | 22.57 | 23.32 | 22.05 | 23.00 | 543,528 | +0.51(+2.28%) |
Apr 14, 2022 | 22.34 | 22.69 | 21.89 | 22.49 | 835,006 | +0.54(+2.47%) |
Apr 13, 2022 | 21.62 | 22.21 | 21.40 | 21.94 | 538,893 | +0.40(+1.88%) |
Apr 12, 2022 | 22.42 | 22.74 | 21.43 | 21.54 | 528,251 | -0.47(-2.15%) |
Apr 11, 2022 | 22.62 | 23.00 | 21.93 | 22.01 | 472,830 | -0.72(-3.17%) |
Apr 08, 2022 | 22.17 | 23.01 | 22.15 | 22.73 | 685,546 | +0.48(+2.17%) |
Apr 07, 2022 | 23.02 | 23.47 | 21.15 | 22.25 | 1,508,169 | -1.00(-4.29%) |
Apr 06, 2022 | 25.12 | 25.12 | 23.23 | 23.25 | 916,563 | -2.20(-8.64%) |
Apr 05, 2022 | 26.36 | 26.36 | 25.34 | 25.45 | 533,803 | -1.07(-4.02%) |
Apr 04, 2022 | 26.63 | 26.79 | 26.25 | 26.51 | 308,043 | -0.12(-0.44%) |