Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.73 | 26.73 | 26.10 | 26.21 | 15,160 | -0.69(-2.57%) |
Jun 29, 2022 | 27.82 | 27.82 | 26.75 | 26.90 | 21,692 | -0.95(-3.42%) |
Jun 28, 2022 | 28.81 | 28.81 | 27.77 | 27.86 | 38,120 | -0.72(-2.53%) |
Jun 27, 2022 | 28.63 | 28.76 | 28.44 | 28.58 | 5,435 | -0.10(-0.36%) |
Jun 24, 2022 | 28.11 | 28.69 | 27.79 | 28.68 | 85,914 | +0.91(+3.29%) |
Jun 23, 2022 | 28.84 | 29.02 | 27.50 | 27.77 | 35,128 | -1.95(-6.57%) |
Jun 22, 2022 | 30.10 | 30.30 | 29.69 | 29.72 | 27,670 | -0.34(-1.13%) |
Jun 21, 2022 | 29.91 | 30.54 | 29.91 | 30.06 | 15,194 | -0.40(-1.30%) |
Jun 17, 2022 | 30.61 | 30.84 | 30.28 | 30.46 | 11,418 | -0.56(-1.82%) |
Jun 16, 2022 | 30.27 | 31.18 | 29.81 | 31.02 | 13,732 | +0.44(+1.44%) |
Jun 15, 2022 | 30.18 | 30.95 | 29.72 | 30.58 | 13,061 | +0.80(+2.69%) |
Jun 14, 2022 | 30.54 | 30.54 | 29.55 | 29.78 | 25,877 | -0.74(-2.41%) |
Jun 13, 2022 | 31.67 | 31.67 | 30.52 | 30.52 | 19,034 | -2.21(-6.77%) |
Jun 10, 2022 | 31.19 | 32.73 | 30.85 | 32.73 | 14,475 | +0.93(+2.94%) |
Jun 09, 2022 | 32.58 | 32.58 | 31.80 | 31.80 | 11,953 | -1.11(-3.36%) |
Jun 08, 2022 | 33.23 | 33.46 | 32.87 | 32.91 | 18,676 | -0.87(-2.57%) |
Jun 07, 2022 | 33.24 | 33.77 | 33.24 | 33.77 | 18,513 | +0.48(+1.44%) |
Jun 06, 2022 | 34.03 | 34.03 | 33.22 | 33.29 | 17,217 | -0.35(-1.04%) |
Jun 03, 2022 | 33.87 | 34.27 | 33.61 | 33.64 | 17,554 | -0.93(-2.70%) |
Jun 02, 2022 | 33.05 | 34.57 | 33.05 | 34.57 | 25,072 | +1.91(+5.85%) |
Jun 01, 2022 | 32.81 | 32.97 | 32.41 | 32.66 | 27,448 | +0.01(+0.04%) |
May 31, 2022 | 33.41 | 33.43 | 32.55 | 32.65 | 34,072 | -0.77(-2.30%) |
May 27, 2022 | 33.74 | 33.74 | 33.18 | 33.42 | 6,900 | -0.02(-0.06%) |
May 26, 2022 | 33.19 | 33.67 | 33.19 | 33.44 | 17,069 | -0.33(-0.99%) |
May 25, 2022 | 33.78 | 33.85 | 33.38 | 33.77 | 16,359 | -0.33(-0.97%) |
May 24, 2022 | 33.62 | 34.27 | 33.62 | 34.10 | 5,309 | +0.34(+1.01%) |
May 23, 2022 | 33.89 | 34.01 | 33.59 | 33.76 | 12,349 | +0.54(+1.62%) |
May 20, 2022 | 33.52 | 33.55 | 32.85 | 33.23 | 13,058 | -0.18(-0.55%) |
May 19, 2022 | 32.50 | 33.49 | 32.50 | 33.41 | 25,640 | +1.81(+5.74%) |
May 18, 2022 | 32.20 | 32.20 | 31.56 | 31.59 | 25,844 | -0.58(-1.80%) |
May 17, 2022 | 32.38 | 32.61 | 31.96 | 32.17 | 15,529 | +0.23(+0.72%) |
May 16, 2022 | 31.50 | 32.00 | 31.44 | 31.95 | 13,037 | +0.55(+1.75%) |
May 13, 2022 | 30.50 | 31.69 | 30.50 | 31.39 | 37,315 | +1.16(+3.85%) |
May 12, 2022 | 31.12 | 31.12 | 29.85 | 30.23 | 30,614 | -2.03(-6.30%) |
May 11, 2022 | 32.77 | 33.44 | 32.26 | 32.26 | 14,177 | +0.08(+0.26%) |
May 10, 2022 | 33.30 | 33.34 | 31.91 | 32.18 | 17,853 | -0.57(-1.75%) |
May 09, 2022 | 34.11 | 34.13 | 32.76 | 32.76 | 26,413 | -2.68(-7.55%) |
May 06, 2022 | 35.55 | 35.77 | 35.34 | 35.43 | 14,597 | -0.52(-1.45%) |
May 05, 2022 | 37.59 | 37.59 | 35.40 | 35.95 | 33,509 | -1.42(-3.80%) |
May 04, 2022 | 36.09 | 37.51 | 35.78 | 37.37 | 18,014 | +0.88(+2.41%) |
May 03, 2022 | 36.21 | 36.62 | 36.18 | 36.49 | 20,602 | +0.63(+1.76%) |
May 02, 2022 | 35.67 | 35.97 | 35.32 | 35.86 | 20,258 | -0.89(-2.41%) |
Apr 29, 2022 | 37.55 | 37.62 | 36.75 | 36.75 | 25,878 | -0.51(-1.38%) |
Apr 28, 2022 | 36.53 | 37.26 | 36.17 | 37.26 | 9,658 | +1.06(+2.94%) |
Apr 27, 2022 | 36.43 | 36.68 | 36.09 | 36.20 | 16,283 | -0.36(-0.97%) |
Apr 26, 2022 | 37.49 | 37.50 | 36.43 | 36.55 | 24,912 | -0.66(-1.79%) |
Apr 25, 2022 | 36.99 | 37.30 | 36.37 | 37.22 | 27,262 | -1.44(-3.73%) |
Apr 22, 2022 | 39.52 | 39.73 | 38.66 | 38.66 | 27,039 | -1.77(-4.38%) |
Apr 21, 2022 | 41.58 | 41.58 | 40.06 | 40.43 | 34,134 | -2.00(-4.72%) |
Apr 20, 2022 | 41.97 | 42.47 | 41.91 | 42.43 | 27,444 | +0.35(+0.84%) |
Apr 19, 2022 | 42.43 | 42.48 | 41.70 | 42.08 | 24,308 | -0.80(-1.87%) |
Apr 18, 2022 | 43.53 | 43.63 | 42.88 | 42.88 | 19,044 | +0.01(+0.02%) |
Apr 14, 2022 | 42.72 | 42.99 | 42.26 | 42.87 | 21,308 | +0.17(+0.39%) |
Apr 13, 2022 | 41.80 | 42.72 | 41.73 | 42.71 | 21,967 | +1.35(+3.27%) |
Apr 12, 2022 | 41.52 | 42.19 | 41.07 | 41.35 | 36,498 | +0.81(+1.99%) |
Apr 11, 2022 | 40.97 | 40.97 | 40.07 | 40.55 | 29,681 | -0.15(-0.38%) |
Apr 08, 2022 | 39.84 | 40.73 | 39.84 | 40.70 | 12,832 | +0.76(+1.89%) |
Apr 07, 2022 | 39.44 | 40.08 | 39.34 | 39.95 | 16,899 | +0.37(+0.93%) |
Apr 06, 2022 | 39.81 | 39.98 | 39.39 | 39.58 | 21,862 | -0.40(-1.01%) |
Apr 05, 2022 | 41.31 | 41.55 | 39.95 | 39.98 | 28,462 | -1.30(-3.14%) |
Apr 04, 2022 | 41.66 | 41.69 | 41.11 | 41.28 | 17,021 | +0.28(+0.68%) |