Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.16 | 22.72 | 22.01 | 22.43 | 156,304 | -0.15(-0.67%) |
Jun 29, 2022 | 23.33 | 23.46 | 22.43 | 22.59 | 82,704 | -0.54(-2.34%) |
Jun 28, 2022 | 23.11 | 23.69 | 22.77 | 23.13 | 69,043 | +0.49(+2.17%) |
Jun 27, 2022 | 22.57 | 22.91 | 22.32 | 22.64 | 117,612 | +0.36(+1.59%) |
Jun 24, 2022 | 21.86 | 22.42 | 21.61 | 22.28 | 50,307 | +0.82(+3.82%) |
Jun 23, 2022 | 22.19 | 22.19 | 20.87 | 21.46 | 158,293 | -0.57(-2.57%) |
Jun 22, 2022 | 22.38 | 22.51 | 21.86 | 22.03 | 140,828 | -1.14(-4.93%) |
Jun 21, 2022 | 22.49 | 23.44 | 22.49 | 23.17 | 116,033 | +1.23(+5.63%) |
Jun 17, 2022 | 22.56 | 22.92 | 21.45 | 21.94 | 177,395 | -0.65(-2.89%) |
Jun 16, 2022 | 23.48 | 23.54 | 22.51 | 22.59 | 215,069 | -1.48(-6.13%) |
Jun 15, 2022 | 24.78 | 25.06 | 23.81 | 24.07 | 163,806 | -0.46(-1.88%) |
Jun 14, 2022 | 25.42 | 25.92 | 24.31 | 24.53 | 110,616 | -0.63(-2.50%) |
Jun 13, 2022 | 26.02 | 26.02 | 24.99 | 25.15 | 114,148 | -1.88(-6.95%) |
Jun 10, 2022 | 27.76 | 27.80 | 26.68 | 27.03 | 63,601 | -0.95(-3.39%) |
Jun 09, 2022 | 27.90 | 28.21 | 27.80 | 27.98 | 36,886 | -0.12(-0.42%) |
Jun 08, 2022 | 28.73 | 28.73 | 27.85 | 28.10 | 88,905 | -0.58(-2.02%) |
Jun 07, 2022 | 27.91 | 28.68 | 27.77 | 28.68 | 81,615 | +0.71(+2.55%) |
Jun 06, 2022 | 28.05 | 28.06 | 27.83 | 27.96 | 43,417 | +0.14(+0.49%) |
Jun 03, 2022 | 27.76 | 28.03 | 27.60 | 27.83 | 54,660 | -0.06(-0.22%) |
Jun 02, 2022 | 27.73 | 28.07 | 27.25 | 27.89 | 53,573 | +0.12(+0.42%) |
Jun 01, 2022 | 27.03 | 27.87 | 26.84 | 27.77 | 80,635 | +0.75(+2.76%) |
May 31, 2022 | 27.25 | 27.41 | 26.75 | 27.02 | 92,244 | -0.01(-0.03%) |
May 27, 2022 | 26.62 | 27.20 | 26.10 | 27.03 | 80,957 | +0.57(+2.15%) |
May 26, 2022 | 26.57 | 26.81 | 26.35 | 26.46 | 51,000 | +0.18(+0.67%) |
May 25, 2022 | 25.57 | 26.40 | 25.53 | 26.29 | 72,393 | +0.91(+3.60%) |
May 24, 2022 | 25.46 | 25.47 | 24.86 | 25.37 | 62,473 | -0.13(-0.49%) |
May 23, 2022 | 25.57 | 25.81 | 25.23 | 25.50 | 66,245 | +0.29(+1.13%) |
May 20, 2022 | 24.99 | 25.44 | 24.64 | 25.21 | 64,571 | +0.23(+0.91%) |
May 19, 2022 | 24.90 | 25.34 | 24.59 | 24.99 | 50,750 | -0.16(-0.63%) |
May 18, 2022 | 25.82 | 26.04 | 24.88 | 25.15 | 75,796 | -0.69(-2.67%) |
May 17, 2022 | 25.70 | 26.00 | 25.46 | 25.84 | 64,663 | +0.61(+2.41%) |
May 16, 2022 | 24.89 | 25.50 | 24.89 | 25.23 | 46,063 | +0.39(+1.57%) |
May 13, 2022 | 23.98 | 24.95 | 23.98 | 24.84 | 48,340 | +1.16(+4.92%) |
May 12, 2022 | 23.61 | 24.11 | 23.12 | 23.67 | 86,099 | -0.15(-0.63%) |
May 11, 2022 | 24.47 | 25.19 | 23.71 | 23.82 | 70,439 | -0.31(-1.28%) |
May 10, 2022 | 24.74 | 24.78 | 23.45 | 24.13 | 119,056 | -0.11(-0.45%) |
May 09, 2022 | 25.63 | 25.63 | 24.20 | 24.24 | 107,283 | -1.72(-6.63%) |
May 06, 2022 | 25.79 | 26.04 | 25.09 | 25.96 | 134,910 | +0.30(+1.17%) |
May 05, 2022 | 26.55 | 26.58 | 25.18 | 25.66 | 77,091 | -0.84(-3.17%) |
May 04, 2022 | 25.77 | 26.50 | 25.32 | 26.50 | 70,461 | +1.16(+4.60%) |
May 03, 2022 | 24.70 | 25.44 | 24.70 | 25.34 | 56,434 | +0.78(+3.19%) |
May 02, 2022 | 24.55 | 24.72 | 23.89 | 24.55 | 105,645 | -0.14(-0.57%) |
Apr 29, 2022 | 25.21 | 25.79 | 24.56 | 24.70 | 117,100 | -0.68(-2.69%) |
Apr 28, 2022 | 25.02 | 25.65 | 24.46 | 25.38 | 297,008 | +0.57(+2.31%) |
Apr 27, 2022 | 24.89 | 25.29 | 24.44 | 24.80 | 81,945 | +0.02(+0.10%) |
Apr 26, 2022 | 24.87 | 25.29 | 24.61 | 24.78 | 86,403 | -0.14(-0.57%) |
Apr 25, 2022 | 25.10 | 25.10 | 23.62 | 24.92 | 244,169 | -0.89(-3.45%) |
Apr 22, 2022 | 26.75 | 27.02 | 25.69 | 25.81 | 79,448 | -1.06(-3.93%) |
Apr 21, 2022 | 27.67 | 27.73 | 26.71 | 26.87 | 79,345 | -0.51(-1.85%) |
Apr 20, 2022 | 26.95 | 27.52 | 26.77 | 27.38 | 85,628 | +0.60(+2.24%) |
Apr 19, 2022 | 26.29 | 26.85 | 26.28 | 26.78 | 129,086 | +0.50(+1.92%) |
Apr 18, 2022 | 26.45 | 26.64 | 26.15 | 26.27 | 64,646 | +0.03(+0.13%) |
Apr 14, 2022 | 26.11 | 26.45 | 26.01 | 26.24 | 82,161 | -0.06(-0.22%) |
Apr 13, 2022 | 26.03 | 26.33 | 25.83 | 26.30 | 49,356 | +0.37(+1.43%) |
Apr 12, 2022 | 25.33 | 26.00 | 25.14 | 25.92 | 133,294 | +0.93(+3.70%) |
Apr 11, 2022 | 25.29 | 25.48 | 24.85 | 25.00 | 83,301 | -0.39(-1.53%) |
Apr 08, 2022 | 25.15 | 25.42 | 24.92 | 25.39 | 78,387 | +0.24(+0.95%) |
Apr 07, 2022 | 25.09 | 25.21 | 24.46 | 25.15 | 119,137 | +0.07(+0.26%) |
Apr 06, 2022 | 24.97 | 25.32 | 24.79 | 25.08 | 58,395 | +0.07(+0.30%) |
Apr 05, 2022 | 25.39 | 25.54 | 24.83 | 25.01 | 62,581 | -0.29(-1.14%) |
Apr 04, 2022 | 25.14 | 25.36 | 24.87 | 25.30 | 183,484 | +0.27(+1.09%) |