Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.58 | 25.14 | 24.08 | 24.28 | 317,716 | -0.91(-3.60%) |
Jun 29, 2022 | 26.95 | 27.17 | 25.08 | 25.19 | 380,591 | -1.47(-5.50%) |
Jun 28, 2022 | 26.57 | 26.93 | 25.98 | 26.65 | 377,361 | +0.83(+3.22%) |
Jun 27, 2022 | 25.13 | 26.01 | 24.96 | 25.82 | 682,792 | +1.06(+4.28%) |
Jun 24, 2022 | 24.95 | 25.65 | 24.54 | 24.76 | 448,006 | +0.28(+1.16%) |
Jun 23, 2022 | 25.85 | 25.97 | 24.02 | 24.48 | 1,051,488 | -1.12(-4.36%) |
Jun 22, 2022 | 25.71 | 26.33 | 25.30 | 25.60 | 1,099,058 | -1.53(-5.65%) |
Jun 21, 2022 | 26.61 | 27.47 | 26.61 | 27.13 | 1,058,368 | +1.08(+4.14%) |
Jun 17, 2022 | 28.13 | 28.15 | 25.66 | 26.05 | 1,635,424 | -2.07(-7.35%) |
Jun 16, 2022 | 29.36 | 29.58 | 27.90 | 28.12 | 1,101,581 | -2.11(-6.99%) |
Jun 15, 2022 | 30.91 | 31.06 | 29.54 | 30.23 | 959,337 | -0.67(-2.16%) |
Jun 14, 2022 | 31.71 | 31.85 | 30.24 | 30.90 | 969,944 | +0.15(+0.49%) |
Jun 13, 2022 | 31.51 | 31.53 | 29.93 | 30.75 | 485,676 | -2.01(-6.14%) |
Jun 10, 2022 | 33.03 | 33.56 | 32.14 | 32.76 | 319,168 | -0.60(-1.80%) |
Jun 09, 2022 | 33.62 | 34.04 | 33.07 | 33.36 | 253,036 | -0.51(-1.50%) |
Jun 08, 2022 | 34.48 | 34.48 | 33.56 | 33.87 | 628,453 | -0.27(-0.80%) |
Jun 07, 2022 | 32.68 | 34.17 | 32.61 | 34.14 | 638,627 | +1.32(+4.01%) |
Jun 06, 2022 | 32.73 | 33.05 | 32.32 | 32.82 | 353,175 | +0.42(+1.31%) |
Jun 03, 2022 | 31.91 | 32.48 | 31.79 | 32.40 | 198,865 | +0.57(+1.80%) |
Jun 02, 2022 | 31.72 | 32.20 | 31.43 | 31.83 | 311,534 | -0.27(-0.85%) |
Jun 01, 2022 | 31.68 | 32.34 | 31.31 | 32.10 | 381,393 | +0.92(+2.95%) |
May 31, 2022 | 32.40 | 32.60 | 30.95 | 31.18 | 550,086 | -0.49(-1.54%) |
May 27, 2022 | 30.45 | 31.68 | 30.29 | 31.67 | 252,675 | +1.20(+3.95%) |
May 26, 2022 | 30.13 | 30.85 | 30.07 | 30.46 | 224,843 | +0.63(+2.11%) |
May 25, 2022 | 28.91 | 29.86 | 28.90 | 29.84 | 262,240 | +1.15(+4.00%) |
May 24, 2022 | 28.37 | 28.87 | 27.98 | 28.69 | 162,814 | -0.02(-0.07%) |
May 23, 2022 | 28.06 | 28.79 | 27.67 | 28.71 | 138,365 | +1.03(+3.74%) |
May 20, 2022 | 27.87 | 28.11 | 27.00 | 27.67 | 176,797 | +0.12(+0.44%) |
May 19, 2022 | 26.87 | 28.09 | 26.80 | 27.55 | 159,146 | +0.05(+0.17%) |
May 18, 2022 | 28.83 | 28.83 | 27.09 | 27.50 | 160,826 | -1.11(-3.88%) |
May 17, 2022 | 28.61 | 28.75 | 28.23 | 28.61 | 148,890 | +0.43(+1.53%) |
May 16, 2022 | 27.62 | 28.53 | 27.62 | 28.18 | 171,958 | +0.79(+2.88%) |
May 13, 2022 | 26.86 | 27.62 | 26.86 | 27.39 | 199,687 | +1.13(+4.29%) |
May 12, 2022 | 26.25 | 26.56 | 25.54 | 26.26 | 129,551 | -0.08(-0.29%) |
May 11, 2022 | 26.63 | 27.53 | 26.26 | 26.34 | 225,962 | +0.27(+1.05%) |
May 10, 2022 | 26.31 | 27.01 | 25.30 | 26.07 | 210,001 | +0.20(+0.76%) |
May 09, 2022 | 28.19 | 28.19 | 25.75 | 25.87 | 441,483 | -2.92(-10.15%) |
May 06, 2022 | 28.59 | 28.80 | 27.79 | 28.79 | 179,471 | +0.65(+2.30%) |
May 05, 2022 | 28.93 | 29.04 | 27.36 | 28.14 | 329,308 | -0.56(-1.96%) |
May 04, 2022 | 28.32 | 28.79 | 27.51 | 28.71 | 195,925 | +1.02(+3.70%) |
May 03, 2022 | 26.44 | 27.79 | 26.44 | 27.68 | 161,347 | +1.35(+5.14%) |
May 02, 2022 | 25.80 | 26.46 | 25.48 | 26.33 | 188,017 | +0.19(+0.72%) |
Apr 29, 2022 | 26.88 | 27.14 | 25.98 | 26.14 | 151,572 | -0.72(-2.69%) |
Apr 28, 2022 | 26.31 | 27.13 | 25.45 | 26.87 | 210,681 | +0.88(+3.37%) |
Apr 27, 2022 | 25.70 | 26.29 | 25.05 | 25.99 | 118,602 | +0.46(+1.79%) |
Apr 26, 2022 | 25.86 | 26.40 | 25.41 | 25.53 | 347,891 | -0.19(-0.73%) |
Apr 25, 2022 | 25.48 | 25.92 | 24.35 | 25.72 | 537,645 | -0.69(-2.60%) |
Apr 22, 2022 | 27.15 | 27.57 | 26.26 | 26.41 | 504,266 | -0.92(-3.37%) |
Apr 21, 2022 | 28.77 | 28.92 | 27.10 | 27.33 | 195,568 | -1.14(-3.99%) |
Apr 20, 2022 | 28.42 | 28.58 | 28.07 | 28.46 | 206,575 | +0.29(+1.03%) |
Apr 19, 2022 | 28.31 | 28.60 | 27.94 | 28.17 | 366,253 | -0.41(-1.45%) |
Apr 18, 2022 | 28.14 | 28.83 | 27.98 | 28.59 | 396,459 | +0.76(+2.74%) |
Apr 14, 2022 | 27.71 | 28.11 | 27.56 | 27.82 | 281,596 | +0.08(+0.30%) |
Apr 13, 2022 | 27.47 | 27.79 | 27.00 | 27.74 | 227,502 | +0.85(+3.14%) |
Apr 12, 2022 | 26.94 | 27.59 | 26.87 | 26.89 | 263,572 | +0.39(+1.49%) |
Apr 11, 2022 | 26.95 | 26.95 | 26.24 | 26.50 | 223,804 | -0.70(-2.59%) |
Apr 08, 2022 | 26.57 | 27.37 | 26.57 | 27.20 | 191,679 | +0.85(+3.21%) |
Apr 07, 2022 | 26.28 | 26.69 | 25.61 | 26.36 | 256,400 | +0.23(+0.90%) |
Apr 06, 2022 | 26.32 | 26.72 | 25.95 | 26.12 | 124,937 | +0.01(+0.04%) |
Apr 05, 2022 | 26.76 | 27.16 | 26.06 | 26.11 | 80,548 | -0.55(-2.04%) |
Apr 04, 2022 | 27.09 | 27.15 | 26.37 | 26.66 | 144,131 | -0.04(-0.14%) |