Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.11 | 28.41 | 27.93 | 28.18 | 43,098 | -0.40(-1.40%) |
Jun 29, 2022 | 29.18 | 29.21 | 28.33 | 28.58 | 58,526 | -0.38(-1.30%) |
Jun 28, 2022 | 28.75 | 29.34 | 28.75 | 28.95 | 16,536 | +0.41(+1.44%) |
Jun 27, 2022 | 28.06 | 28.64 | 28.06 | 28.54 | 35,606 | +0.73(+2.62%) |
Jun 24, 2022 | 27.51 | 28.97 | 27.26 | 27.81 | 241,757 | +0.64(+2.34%) |
Jun 23, 2022 | 27.88 | 27.88 | 26.88 | 27.18 | 17,064 | -0.62(-2.24%) |
Jun 22, 2022 | 27.10 | 28.13 | 27.10 | 27.80 | 16,929 | -0.85(-2.96%) |
Jun 21, 2022 | 28.03 | 28.82 | 28.03 | 28.65 | 18,799 | +1.08(+3.91%) |
Jun 17, 2022 | 28.11 | 28.27 | 27.09 | 27.57 | 19,547 | -0.62(-2.19%) |
Jun 16, 2022 | 29.08 | 29.08 | 28.11 | 28.19 | 46,037 | -1.51(-5.10%) |
Jun 15, 2022 | 30.19 | 30.21 | 29.58 | 29.70 | 14,325 | -0.35(-1.16%) |
Jun 14, 2022 | 30.65 | 30.89 | 29.75 | 30.05 | 16,935 | -0.45(-1.49%) |
Jun 13, 2022 | 31.38 | 31.42 | 30.29 | 30.50 | 24,590 | -1.67(-5.19%) |
Jun 10, 2022 | 32.31 | 32.50 | 31.89 | 32.17 | 18,684 | -0.69(-2.09%) |
Jun 09, 2022 | 33.27 | 33.27 | 32.84 | 32.86 | 25,189 | -0.65(-1.94%) |
Jun 08, 2022 | 33.87 | 33.95 | 33.29 | 33.51 | 11,918 | -0.49(-1.43%) |
Jun 07, 2022 | 33.15 | 33.99 | 33.15 | 33.99 | 26,537 | +0.83(+2.51%) |
Jun 06, 2022 | 33.57 | 33.57 | 33.11 | 33.16 | 6,976 | -0.11(-0.34%) |
Jun 03, 2022 | 33.18 | 33.38 | 33.18 | 33.28 | 12,262 | -0.01(-0.04%) |
Jun 02, 2022 | 33.02 | 33.38 | 32.84 | 33.29 | 23,704 | +0.28(+0.85%) |
Jun 01, 2022 | 32.81 | 33.13 | 32.49 | 33.01 | 20,662 | +0.59(+1.82%) |
May 31, 2022 | 32.91 | 32.91 | 32.22 | 32.42 | 29,633 | -0.11(-0.35%) |
May 27, 2022 | 32.23 | 32.71 | 31.99 | 32.53 | 33,283 | +0.46(+1.45%) |
May 26, 2022 | 32.10 | 32.33 | 32.07 | 32.07 | 10,715 | +0.21(+0.67%) |
May 25, 2022 | 31.47 | 31.90 | 31.47 | 31.85 | 13,198 | +0.70(+2.26%) |
May 24, 2022 | 31.20 | 31.22 | 30.76 | 31.15 | 3,919 | -0.10(-0.33%) |
May 23, 2022 | 31.40 | 31.40 | 30.97 | 31.25 | 8,069 | +0.29(+0.95%) |
May 20, 2022 | 31.24 | 31.24 | 30.46 | 30.96 | 15,389 | +0.08(+0.24%) |
May 19, 2022 | 30.81 | 31.17 | 30.69 | 30.89 | 11,801 | -0.33(-1.06%) |
May 18, 2022 | 31.98 | 31.98 | 30.93 | 31.22 | 19,163 | -0.63(-1.99%) |
May 17, 2022 | 31.80 | 31.97 | 30.91 | 31.85 | 27,097 | +0.51(+1.64%) |
May 16, 2022 | 31.34 | 31.58 | 31.20 | 31.34 | 11,837 | +0.49(+1.58%) |
May 13, 2022 | 30.72 | 30.95 | 30.72 | 30.85 | 8,569 | +0.96(+3.20%) |
May 12, 2022 | 29.93 | 30.18 | 29.57 | 29.89 | 16,637 | -0.08(-0.26%) |
May 11, 2022 | 30.32 | 31.16 | 29.97 | 29.97 | 20,703 | -0.07(-0.22%) |
May 10, 2022 | 30.46 | 30.60 | 29.54 | 30.04 | 24,313 | -0.13(-0.42%) |
May 09, 2022 | 31.24 | 31.24 | 30.04 | 30.16 | 12,361 | -1.88(-5.86%) |
May 06, 2022 | 31.68 | 32.05 | 31.15 | 32.04 | 11,088 | +0.46(+1.45%) |
May 05, 2022 | 32.68 | 32.68 | 31.25 | 31.58 | 61,244 | -0.91(-2.80%) |
May 04, 2022 | 32.02 | 32.52 | 31.53 | 32.49 | 36,392 | +1.01(+3.22%) |
May 03, 2022 | 30.72 | 31.56 | 30.72 | 31.48 | 48,652 | +0.85(+2.78%) |
May 02, 2022 | 30.65 | 30.79 | 30.02 | 30.63 | 43,705 | -0.01(-0.02%) |
Apr 29, 2022 | 31.50 | 31.68 | 30.64 | 30.64 | 9,193 | -0.84(-2.66%) |
Apr 28, 2022 | 31.36 | 31.68 | 30.72 | 31.47 | 7,785 | +0.57(+1.84%) |
Apr 27, 2022 | 30.78 | 31.12 | 30.49 | 30.91 | 20,847 | +0.19(+0.62%) |
Apr 26, 2022 | 30.56 | 31.18 | 30.56 | 30.72 | 5,553 | +0.07(+0.22%) |
Apr 25, 2022 | 30.93 | 32.59 | 29.70 | 30.65 | 48,228 | -0.92(-2.93%) |
Apr 22, 2022 | 32.31 | 32.31 | 31.56 | 31.57 | 15,441 | -0.90(-2.77%) |
Apr 21, 2022 | 33.27 | 33.33 | 32.38 | 32.47 | 11,359 | -0.46(-1.40%) |
Apr 20, 2022 | 32.78 | 33.05 | 32.64 | 32.93 | 8,864 | +0.40(+1.22%) |
Apr 19, 2022 | 32.22 | 32.69 | 32.22 | 32.54 | 17,365 | +0.22(+0.69%) |
Apr 18, 2022 | 32.53 | 32.56 | 32.22 | 32.31 | 7,289 | -0.04(-0.13%) |
Apr 14, 2022 | 32.24 | 32.52 | 32.16 | 32.35 | 26,846 | +0.18(+0.56%) |
Apr 13, 2022 | 32.06 | 32.22 | 31.84 | 32.18 | 7,156 | +0.26(+0.81%) |
Apr 12, 2022 | 31.91 | 32.10 | 31.82 | 31.92 | 21,629 | +0.41(+1.31%) |
Apr 11, 2022 | 31.81 | 31.81 | 31.38 | 31.50 | 11,637 | -0.53(-1.65%) |
Apr 08, 2022 | 31.87 | 32.05 | 31.57 | 32.03 | 11,755 | +0.38(+1.19%) |
Apr 07, 2022 | 31.61 | 31.65 | 31.08 | 31.65 | 5,695 | +0.06(+0.19%) |
Apr 06, 2022 | 31.45 | 31.76 | 31.25 | 31.59 | 10,958 | +0.20(+0.63%) |
Apr 05, 2022 | 31.85 | 32.06 | 31.39 | 31.39 | 21,025 | -0.39(-1.22%) |
Apr 04, 2022 | 31.74 | 31.92 | 31.61 | 31.78 | 24,916 | +0.06(+0.20%) |