Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.62 | 25.51 | 24.16 | 25.04 | 161,890 | +0.20(+0.81%) |
Jun 29, 2022 | 26.47 | 26.47 | 24.35 | 24.84 | 110,793 | -1.45(-5.52%) |
Jun 28, 2022 | 26.40 | 27.88 | 26.01 | 26.29 | 201,413 | +0.91(+3.59%) |
Jun 27, 2022 | 26.17 | 26.17 | 25.22 | 25.38 | 66,951 | -0.54(-2.08%) |
Jun 24, 2022 | 26.06 | 26.56 | 25.76 | 25.92 | 103,175 | +0.07(+0.27%) |
Jun 23, 2022 | 25.95 | 26.35 | 25.66 | 25.85 | 55,209 | -0.01(-0.04%) |
Jun 22, 2022 | 25.66 | 26.45 | 25.59 | 25.86 | 88,508 | -0.03(-0.12%) |
Jun 21, 2022 | 26.01 | 26.39 | 25.63 | 25.89 | 62,454 | +0.30(+1.17%) |
Jun 17, 2022 | 25.71 | 25.81 | 25.17 | 25.59 | 84,946 | +0.56(+2.24%) |
Jun 16, 2022 | 25.29 | 25.34 | 24.52 | 25.03 | 68,446 | -0.80(-3.10%) |
Jun 15, 2022 | 24.99 | 26.23 | 24.95 | 25.83 | 75,044 | +0.92(+3.69%) |
Jun 14, 2022 | 25.01 | 25.26 | 24.61 | 24.91 | 82,151 | +0.02(+0.08%) |
Jun 13, 2022 | 26.98 | 27.24 | 24.84 | 24.89 | 120,874 | -2.88(-10.37%) |
Jun 10, 2022 | 29.30 | 29.30 | 27.69 | 27.77 | 61,870 | -0.90(-3.14%) |
Jun 09, 2022 | 28.99 | 29.12 | 28.62 | 28.67 | 47,020 | -0.49(-1.68%) |
Jun 08, 2022 | 28.95 | 29.79 | 28.95 | 29.16 | 58,214 | +0.07(+0.24%) |
Jun 07, 2022 | 28.74 | 29.20 | 28.67 | 29.09 | 50,447 | +0.14(+0.48%) |
Jun 06, 2022 | 29.42 | 29.52 | 28.74 | 28.95 | 92,867 | -0.20(-0.69%) |
Jun 03, 2022 | 29.50 | 29.78 | 28.98 | 29.15 | 61,941 | -0.80(-2.67%) |
Jun 02, 2022 | 29.55 | 29.96 | 29.30 | 29.95 | 45,267 | +0.42(+1.42%) |
Jun 01, 2022 | 29.64 | 29.96 | 28.74 | 29.53 | 69,859 | +0.21(+0.72%) |
May 31, 2022 | 29.63 | 29.91 | 29.01 | 29.32 | 51,174 | -0.59(-1.97%) |
May 27, 2022 | 29.63 | 30.14 | 29.49 | 29.91 | 46,700 | +0.35(+1.18%) |
May 26, 2022 | 29.49 | 30.43 | 29.31 | 29.56 | 77,405 | +0.39(+1.34%) |
May 25, 2022 | 27.95 | 29.42 | 27.89 | 29.17 | 61,414 | +0.97(+3.44%) |
May 24, 2022 | 28.81 | 28.83 | 27.65 | 28.20 | 53,394 | -1.08(-3.69%) |
May 23, 2022 | 30.29 | 30.30 | 29.17 | 29.28 | 62,098 | -0.46(-1.55%) |
May 20, 2022 | 29.17 | 29.80 | 28.80 | 29.74 | 98,127 | +1.01(+3.52%) |
May 19, 2022 | 27.77 | 29.16 | 27.70 | 28.73 | 88,790 | +0.55(+1.95%) |
May 18, 2022 | 29.37 | 29.47 | 27.97 | 28.18 | 63,695 | -1.72(-5.75%) |
May 17, 2022 | 29.48 | 30.11 | 29.27 | 29.90 | 41,274 | +1.03(+3.57%) |
May 16, 2022 | 29.00 | 29.45 | 28.51 | 28.87 | 58,834 | -0.13(-0.45%) |
May 13, 2022 | 27.79 | 29.27 | 27.79 | 29.00 | 59,471 | +1.34(+4.84%) |
May 12, 2022 | 27.00 | 28.10 | 26.45 | 27.66 | 68,272 | +0.41(+1.50%) |
May 11, 2022 | 28.41 | 29.16 | 27.23 | 27.25 | 75,419 | -1.22(-4.29%) |
May 10, 2022 | 28.72 | 29.00 | 27.72 | 28.47 | 136,009 | +0.07(+0.25%) |
May 09, 2022 | 29.50 | 29.87 | 28.23 | 28.40 | 106,569 | -1.61(-5.36%) |
May 06, 2022 | 30.27 | 30.60 | 29.71 | 30.01 | 103,634 | -0.15(-0.50%) |
May 05, 2022 | 31.94 | 31.94 | 30.04 | 30.16 | 227,674 | -1.51(-4.77%) |
May 04, 2022 | 31.64 | 31.77 | 30.25 | 31.67 | 64,369 | +0.41(+1.31%) |
May 03, 2022 | 31.11 | 31.64 | 30.72 | 31.26 | 44,096 | +0.12(+0.39%) |
May 02, 2022 | 30.16 | 31.42 | 29.67 | 31.14 | 81,161 | +1.24(+4.15%) |
Apr 29, 2022 | 30.46 | 31.27 | 29.72 | 29.90 | 61,281 | -0.76(-2.48%) |
Apr 28, 2022 | 30.60 | 30.86 | 29.87 | 30.66 | 82,524 | +0.51(+1.69%) |
Apr 27, 2022 | 30.46 | 30.83 | 30.10 | 30.15 | 52,054 | -0.57(-1.86%) |
Apr 26, 2022 | 31.53 | 31.53 | 30.60 | 30.72 | 63,240 | -0.68(-2.17%) |
Apr 25, 2022 | 30.91 | 31.59 | 30.56 | 31.40 | 76,374 | +0.10(+0.32%) |
Apr 22, 2022 | 31.83 | 32.00 | 31.17 | 31.30 | 73,830 | -0.52(-1.63%) |
Apr 21, 2022 | 32.66 | 32.99 | 31.72 | 31.82 | 62,063 | -0.72(-2.21%) |
Apr 20, 2022 | 32.37 | 33.00 | 32.00 | 32.54 | 57,512 | +0.54(+1.69%) |
Apr 19, 2022 | 34.30 | 34.40 | 31.76 | 32.00 | 134,806 | -2.30(-6.71%) |
Apr 18, 2022 | 34.00 | 35.18 | 33.85 | 34.30 | 177,098 | +0.24(+0.70%) |
Apr 14, 2022 | 30.85 | 34.10 | 30.85 | 34.06 | 216,050 | +3.35(+10.91%) |
Apr 13, 2022 | 30.00 | 30.75 | 29.88 | 30.71 | 89,416 | +0.80(+2.67%) |
Apr 12, 2022 | 29.88 | 30.42 | 29.62 | 29.91 | 55,647 | +0.28(+0.94%) |
Apr 11, 2022 | 28.92 | 29.78 | 28.82 | 29.63 | 56,117 | +0.57(+1.96%) |
Apr 08, 2022 | 29.89 | 29.89 | 28.54 | 29.06 | 66,186 | +0.18(+0.62%) |
Apr 07, 2022 | 28.74 | 29.24 | 28.50 | 28.88 | 51,415 | +0.06(+0.21%) |
Apr 06, 2022 | 28.50 | 29.11 | 27.62 | 28.82 | 116,938 | +0.09(+0.31%) |
Apr 05, 2022 | 29.70 | 30.00 | 28.55 | 28.73 | 48,293 | -1.04(-3.49%) |
Apr 04, 2022 | 30.15 | 30.21 | 29.48 | 29.77 | 59,002 | -0.23(-0.77%) |