Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.11 | 24.72 | 23.67 | 24.44 | 1,676,501 | -0.25(-1.00%) |
Jun 29, 2022 | 24.83 | 24.99 | 24.37 | 24.69 | 2,368,327 | -0.31(-1.24%) |
Jun 28, 2022 | 24.60 | 25.74 | 24.29 | 25.00 | 2,300,583 | +0.26(+1.04%) |
Jun 27, 2022 | 24.79 | 25.01 | 24.54 | 24.74 | 1,841,904 | +0.12(+0.47%) |
Jun 24, 2022 | 24.08 | 24.77 | 23.88 | 24.63 | 2,963,450 | +0.85(+3.57%) |
Jun 23, 2022 | 23.86 | 24.10 | 23.38 | 23.78 | 1,154,830 | -0.19(-0.81%) |
Jun 22, 2022 | 23.47 | 24.15 | 23.47 | 23.97 | 1,920,155 | +0.04(+0.18%) |
Jun 21, 2022 | 24.19 | 24.24 | 23.48 | 23.93 | 2,078,917 | +0.52(+2.23%) |
Jun 17, 2022 | 23.26 | 23.84 | 22.94 | 23.40 | 3,277,572 | +0.11(+0.49%) |
Jun 16, 2022 | 23.72 | 23.87 | 22.90 | 23.29 | 2,205,899 | -1.33(-5.39%) |
Jun 15, 2022 | 24.46 | 25.13 | 24.30 | 24.62 | 2,654,519 | +0.47(+1.94%) |
Jun 14, 2022 | 24.13 | 24.51 | 23.85 | 24.15 | 2,175,759 | +0.19(+0.81%) |
Jun 13, 2022 | 24.45 | 24.63 | 23.69 | 23.95 | 2,139,787 | -1.30(-5.15%) |
Jun 10, 2022 | 25.84 | 26.09 | 25.24 | 25.25 | 1,427,459 | -1.38(-5.18%) |
Jun 09, 2022 | 27.83 | 27.92 | 26.63 | 26.63 | 1,158,641 | -1.28(-4.60%) |
Jun 08, 2022 | 28.42 | 28.42 | 27.83 | 27.92 | 926,842 | -0.78(-2.71%) |
Jun 07, 2022 | 28.14 | 28.71 | 28.01 | 28.70 | 1,117,805 | +0.04(+0.15%) |
Jun 06, 2022 | 28.70 | 29.17 | 28.38 | 28.65 | 697,255 | +0.40(+1.41%) |
Jun 03, 2022 | 28.56 | 28.82 | 28.17 | 28.25 | 726,428 | -0.55(-1.90%) |
Jun 02, 2022 | 28.43 | 28.81 | 28.08 | 28.80 | 835,652 | +0.52(+1.85%) |
Jun 01, 2022 | 29.01 | 29.04 | 27.74 | 28.28 | 1,615,449 | -0.94(-3.21%) |
May 31, 2022 | 28.88 | 29.43 | 28.67 | 29.22 | 1,677,701 | +0.06(+0.21%) |
May 27, 2022 | 28.76 | 29.18 | 28.67 | 29.16 | 839,669 | +0.46(+1.60%) |
May 26, 2022 | 28.13 | 28.71 | 28.13 | 28.70 | 1,355,897 | +0.94(+3.38%) |
May 25, 2022 | 26.79 | 28.03 | 26.66 | 27.76 | 1,477,162 | +0.82(+3.06%) |
May 24, 2022 | 27.30 | 27.39 | 26.29 | 26.93 | 1,648,316 | -0.69(-2.50%) |
May 23, 2022 | 27.17 | 27.90 | 26.99 | 27.62 | 1,666,583 | +0.81(+3.04%) |
May 20, 2022 | 27.27 | 27.44 | 26.02 | 26.81 | 1,476,140 | -0.27(-0.98%) |
May 19, 2022 | 26.91 | 27.46 | 26.67 | 27.08 | 857,755 | -0.30(-1.10%) |
May 18, 2022 | 28.14 | 28.25 | 27.16 | 27.38 | 954,729 | -1.09(-3.82%) |
May 17, 2022 | 27.78 | 28.49 | 27.68 | 28.47 | 1,165,642 | +1.40(+5.16%) |
May 16, 2022 | 27.18 | 27.37 | 26.58 | 27.07 | 962,594 | -0.09(-0.33%) |
May 13, 2022 | 26.93 | 27.63 | 26.93 | 27.16 | 1,659,294 | +0.73(+2.78%) |
May 12, 2022 | 26.68 | 27.02 | 25.76 | 26.42 | 2,272,774 | -0.34(-1.28%) |
May 11, 2022 | 27.53 | 28.09 | 26.68 | 26.76 | 1,992,040 | -0.78(-2.83%) |
May 10, 2022 | 28.25 | 28.68 | 27.17 | 27.54 | 2,053,459 | -0.51(-1.81%) |
May 09, 2022 | 27.72 | 28.31 | 27.26 | 28.05 | 1,806,694 | -0.06(-0.22%) |
May 06, 2022 | 28.47 | 28.62 | 27.82 | 28.11 | 2,851,706 | -0.51(-1.78%) |
May 05, 2022 | 28.73 | 29.05 | 28.00 | 28.62 | 1,414,784 | -0.57(-1.95%) |
May 04, 2022 | 28.73 | 29.21 | 28.02 | 29.19 | 1,454,698 | +0.73(+2.55%) |
May 03, 2022 | 28.10 | 28.78 | 28.04 | 28.46 | 2,187,730 | +0.55(+1.98%) |
May 02, 2022 | 27.14 | 27.95 | 26.80 | 27.91 | 1,999,404 | +0.96(+3.58%) |
Apr 29, 2022 | 27.81 | 28.20 | 26.89 | 26.95 | 1,803,003 | -0.88(-3.15%) |
Apr 28, 2022 | 28.11 | 28.20 | 27.20 | 27.82 | 1,826,594 | +0.11(+0.41%) |
Apr 27, 2022 | 27.41 | 28.04 | 27.41 | 27.71 | 1,258,166 | +0.12(+0.44%) |
Apr 26, 2022 | 28.21 | 28.42 | 27.56 | 27.59 | 1,369,508 | -1.01(-3.52%) |
Apr 25, 2022 | 27.88 | 28.65 | 27.28 | 28.59 | 1,338,626 | +0.49(+1.75%) |
Apr 22, 2022 | 29.00 | 29.09 | 28.09 | 28.10 | 1,583,888 | -1.02(-3.52%) |
Apr 21, 2022 | 30.22 | 30.49 | 28.96 | 29.13 | 1,482,528 | -0.95(-3.15%) |
Apr 20, 2022 | 29.78 | 30.41 | 29.78 | 30.07 | 1,340,819 | +0.55(+1.87%) |
Apr 19, 2022 | 28.73 | 29.83 | 28.66 | 29.52 | 1,707,463 | +0.98(+3.44%) |
Apr 18, 2022 | 27.60 | 28.71 | 27.60 | 28.54 | 1,485,564 | +0.74(+2.65%) |
Apr 14, 2022 | 27.65 | 27.88 | 27.37 | 27.81 | 1,532,307 | +0.26(+0.95%) |
Apr 13, 2022 | 27.29 | 27.63 | 27.21 | 27.54 | 1,868,888 | -0.09(-0.32%) |
Apr 12, 2022 | 28.00 | 28.45 | 27.60 | 27.63 | 2,188,892 | -0.54(-1.93%) |
Apr 11, 2022 | 28.58 | 29.08 | 28.09 | 28.17 | 1,886,809 | -0.33(-1.17%) |
Apr 08, 2022 | 28.10 | 28.77 | 27.84 | 28.51 | 1,995,929 | +0.56(+2.01%) |
Apr 07, 2022 | 27.93 | 28.10 | 27.22 | 27.95 | 2,247,682 | -0.12(-0.44%) |
Apr 06, 2022 | 28.08 | 28.64 | 28.04 | 28.07 | 3,122,694 | -0.41(-1.45%) |
Apr 05, 2022 | 29.06 | 29.12 | 28.37 | 28.48 | 2,201,941 | -0.82(-2.81%) |
Apr 04, 2022 | 29.11 | 29.44 | 28.77 | 29.30 | 1,534,496 | +0.14(+0.48%) |