Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.66 | 26.44 | 25.09 | 25.85 | 1,307,203 | -0.50(-1.91%) |
Jun 29, 2022 | 26.39 | 26.46 | 26.02 | 26.35 | 876,400 | -0.13(-0.48%) |
Jun 28, 2022 | 26.91 | 27.21 | 26.42 | 26.48 | 822,302 | -0.05(-0.18%) |
Jun 27, 2022 | 26.80 | 26.84 | 26.18 | 26.52 | 870,162 | -0.11(-0.40%) |
Jun 24, 2022 | 25.41 | 26.74 | 25.41 | 26.63 | 2,941,198 | +1.47(+5.86%) |
Jun 23, 2022 | 25.58 | 25.89 | 24.87 | 25.16 | 1,664,726 | -0.63(-2.44%) |
Jun 22, 2022 | 25.31 | 25.94 | 25.29 | 25.79 | 2,050,685 | +0.04(+0.15%) |
Jun 21, 2022 | 26.37 | 26.56 | 25.73 | 25.75 | 1,398,457 | +0.12(+0.45%) |
Jun 17, 2022 | 25.33 | 26.13 | 25.06 | 25.63 | 3,713,155 | +0.52(+2.08%) |
Jun 16, 2022 | 25.84 | 26.11 | 24.82 | 25.11 | 1,939,564 | -1.43(-5.37%) |
Jun 15, 2022 | 27.19 | 27.19 | 26.15 | 26.53 | 3,326,320 | -0.05(-0.18%) |
Jun 14, 2022 | 27.11 | 27.11 | 26.29 | 26.58 | 1,356,614 | +0.10(+0.37%) |
Jun 13, 2022 | 27.15 | 27.26 | 26.28 | 26.49 | 1,938,891 | -1.50(-5.37%) |
Jun 10, 2022 | 28.87 | 29.26 | 27.77 | 27.99 | 1,288,069 | -1.83(-6.14%) |
Jun 09, 2022 | 31.30 | 31.30 | 29.81 | 29.82 | 1,024,879 | -1.14(-3.69%) |
Jun 08, 2022 | 30.89 | 31.09 | 30.58 | 30.96 | 914,622 | -0.39(-1.24%) |
Jun 07, 2022 | 30.59 | 31.53 | 30.56 | 31.35 | 1,326,668 | +0.27(+0.87%) |
Jun 06, 2022 | 31.34 | 31.60 | 31.03 | 31.08 | 792,614 | +0.18(+0.60%) |
Jun 03, 2022 | 31.15 | 31.26 | 30.66 | 30.90 | 1,188,194 | -0.55(-1.76%) |
Jun 02, 2022 | 30.48 | 31.68 | 30.31 | 31.45 | 1,494,464 | +1.00(+3.28%) |
Jun 01, 2022 | 30.73 | 31.05 | 29.95 | 30.45 | 3,067,436 | -0.16(-0.54%) |
May 31, 2022 | 30.39 | 30.80 | 29.98 | 30.62 | 1,557,524 | +0.14(+0.45%) |
May 27, 2022 | 30.19 | 30.54 | 30.00 | 30.48 | 808,508 | +0.23(+0.77%) |
May 26, 2022 | 29.63 | 30.37 | 29.40 | 30.25 | 1,092,050 | +0.86(+2.94%) |
May 25, 2022 | 28.43 | 29.48 | 28.14 | 29.38 | 1,236,310 | +1.06(+3.73%) |
May 24, 2022 | 29.05 | 29.29 | 27.89 | 28.33 | 1,434,932 | -0.98(-3.34%) |
May 23, 2022 | 29.44 | 29.71 | 28.67 | 29.31 | 1,923,449 | +0.61(+2.13%) |
May 20, 2022 | 29.18 | 29.35 | 27.96 | 28.70 | 1,337,386 | -0.08(-0.27%) |
May 19, 2022 | 29.09 | 29.65 | 28.72 | 28.77 | 1,819,327 | -0.78(-2.62%) |
May 18, 2022 | 29.71 | 30.23 | 29.47 | 29.55 | 1,546,328 | -0.74(-2.43%) |
May 17, 2022 | 29.79 | 30.39 | 29.52 | 30.29 | 819,551 | +1.25(+4.31%) |
May 16, 2022 | 29.62 | 29.75 | 28.64 | 29.04 | 756,711 | -0.54(-1.84%) |
May 13, 2022 | 29.96 | 30.18 | 29.23 | 29.58 | 1,007,978 | +0.40(+1.36%) |
May 12, 2022 | 28.85 | 29.42 | 28.06 | 29.18 | 1,788,762 | +0.14(+0.50%) |
May 11, 2022 | 30.01 | 30.62 | 28.91 | 29.04 | 1,432,062 | -0.85(-2.83%) |
May 10, 2022 | 30.66 | 30.98 | 29.25 | 29.88 | 1,069,080 | -0.27(-0.89%) |
May 09, 2022 | 30.49 | 30.79 | 29.84 | 30.15 | 1,099,987 | -0.96(-3.09%) |
May 06, 2022 | 31.75 | 31.85 | 30.65 | 31.11 | 915,408 | -0.72(-2.27%) |
May 05, 2022 | 32.68 | 32.89 | 31.46 | 31.83 | 1,027,792 | -1.34(-4.03%) |
May 04, 2022 | 32.29 | 33.34 | 31.91 | 33.17 | 977,471 | +0.85(+2.62%) |
May 03, 2022 | 32.20 | 32.82 | 31.90 | 32.32 | 918,000 | +0.21(+0.66%) |
May 02, 2022 | 31.89 | 32.24 | 31.20 | 32.11 | 1,027,385 | +0.49(+1.55%) |
Apr 29, 2022 | 32.73 | 33.04 | 31.53 | 31.62 | 1,268,472 | -1.18(-3.60%) |
Apr 28, 2022 | 32.53 | 32.91 | 31.83 | 32.81 | 858,462 | +0.67(+2.09%) |
Apr 27, 2022 | 32.30 | 32.70 | 31.91 | 32.13 | 1,182,007 | -0.16(-0.51%) |
Apr 26, 2022 | 32.73 | 33.25 | 32.06 | 32.30 | 1,468,841 | -1.01(-3.03%) |
Apr 25, 2022 | 32.88 | 33.63 | 32.08 | 33.31 | 2,199,595 | +0.13(+0.41%) |
Apr 22, 2022 | 33.87 | 34.49 | 33.14 | 33.17 | 1,489,413 | -0.76(-2.24%) |
Apr 21, 2022 | 36.79 | 37.12 | 33.92 | 33.93 | 2,262,756 | -2.70(-7.38%) |
Apr 20, 2022 | 37.61 | 37.66 | 36.06 | 36.63 | 2,719,237 | -2.01(-5.20%) |
Apr 19, 2022 | 37.03 | 38.73 | 36.79 | 38.64 | 2,067,107 | +2.10(+5.74%) |
Apr 18, 2022 | 35.78 | 36.65 | 35.78 | 36.55 | 1,393,248 | +0.65(+1.82%) |
Apr 14, 2022 | 37.18 | 37.30 | 35.85 | 35.89 | 1,227,584 | -1.28(-3.44%) |
Apr 13, 2022 | 36.24 | 37.26 | 36.05 | 37.17 | 1,857,168 | +0.61(+1.66%) |
Apr 12, 2022 | 37.27 | 37.84 | 36.31 | 36.56 | 1,236,686 | -0.60(-1.60%) |
Apr 11, 2022 | 37.05 | 38.06 | 36.94 | 37.16 | 1,181,740 | +0.10(+0.26%) |
Apr 08, 2022 | 37.39 | 37.69 | 36.72 | 37.06 | 1,017,464 | -0.16(-0.44%) |
Apr 07, 2022 | 38.24 | 38.24 | 36.65 | 37.23 | 1,298,966 | -0.83(-2.17%) |
Apr 06, 2022 | 39.05 | 39.12 | 37.59 | 38.05 | 1,816,180 | -1.26(-3.20%) |
Apr 05, 2022 | 39.90 | 40.41 | 39.14 | 39.31 | 1,298,725 | -0.75(-1.87%) |
Apr 04, 2022 | 40.64 | 41.07 | 39.93 | 40.06 | 791,989 | -0.87(-2.11%) |