Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.16 | 21.94 | 20.93 | 21.89 | 221,529 | +0.50(+2.34%) |
Jun 29, 2022 | 21.64 | 21.66 | 21.38 | 21.39 | 494,346 | -0.90(-4.04%) |
Jun 28, 2022 | 22.18 | 22.44 | 22.18 | 22.29 | 271,950 | -0.66(-2.88%) |
Jun 27, 2022 | 22.93 | 23.21 | 22.85 | 22.95 | 438,670 | +0.17(+0.75%) |
Jun 24, 2022 | 21.96 | 22.78 | 21.96 | 22.78 | 129,459 | +0.90(+4.11%) |
Jun 23, 2022 | 22.03 | 22.10 | 21.68 | 21.88 | 172,325 | -0.80(-3.53%) |
Jun 22, 2022 | 22.60 | 23.05 | 22.57 | 22.68 | 502,104 | -0.55(-2.37%) |
Jun 21, 2022 | 23.37 | 23.43 | 23.18 | 23.23 | 348,231 | -0.28(-1.19%) |
Jun 17, 2022 | 23.66 | 23.79 | 23.37 | 23.51 | 168,887 | -0.44(-1.84%) |
Jun 16, 2022 | 24.26 | 24.87 | 23.94 | 23.95 | 241,601 | -1.01(-4.05%) |
Jun 15, 2022 | 24.79 | 25.09 | 24.50 | 24.96 | 196,456 | +0.44(+1.79%) |
Jun 14, 2022 | 24.59 | 24.76 | 24.26 | 24.52 | 418,704 | -1.13(-4.41%) |
Jun 13, 2022 | 25.98 | 26.03 | 25.59 | 25.65 | 138,963 | -0.86(-3.24%) |
Jun 10, 2022 | 26.72 | 26.73 | 26.36 | 26.51 | 144,653 | -1.00(-3.65%) |
Jun 09, 2022 | 27.76 | 27.90 | 27.49 | 27.52 | 98,206 | -0.86(-3.01%) |
Jun 08, 2022 | 28.45 | 28.78 | 28.34 | 28.37 | 69,008 | -0.98(-3.34%) |
Jun 07, 2022 | 28.92 | 29.42 | 28.82 | 29.35 | 83,843 | +0.00(+0.00%) |
Jun 06, 2022 | 29.43 | 29.56 | 29.27 | 29.35 | 96,053 | +0.45(+1.56%) |
Jun 03, 2022 | 29.07 | 29.12 | 28.78 | 28.90 | 92,168 | -0.65(-2.20%) |
Jun 02, 2022 | 28.99 | 29.60 | 28.98 | 29.55 | 323,464 | +0.79(+2.75%) |
Jun 01, 2022 | 29.27 | 29.27 | 28.53 | 28.76 | 73,218 | -0.43(-1.47%) |
May 31, 2022 | 28.95 | 29.30 | 28.81 | 29.19 | 113,315 | -0.36(-1.23%) |
May 27, 2022 | 29.56 | 29.61 | 29.45 | 29.55 | 77,457 | +0.08(+0.26%) |
May 26, 2022 | 29.21 | 29.55 | 29.21 | 29.48 | 94,186 | +0.06(+0.20%) |
May 25, 2022 | 29.21 | 29.51 | 29.14 | 29.42 | 56,324 | +0.23(+0.79%) |
May 24, 2022 | 29.06 | 29.35 | 28.94 | 29.19 | 59,311 | +0.42(+1.46%) |
May 23, 2022 | 28.63 | 28.93 | 28.61 | 28.77 | 118,781 | +0.57(+2.02%) |
May 20, 2022 | 28.53 | 28.53 | 27.86 | 28.20 | 72,697 | +0.24(+0.86%) |
May 19, 2022 | 27.73 | 28.13 | 27.66 | 27.96 | 111,991 | +0.08(+0.29%) |
May 18, 2022 | 28.23 | 28.40 | 27.86 | 27.88 | 152,149 | -0.87(-3.01%) |
May 17, 2022 | 28.80 | 28.85 | 28.52 | 28.75 | 83,677 | +0.67(+2.37%) |
May 16, 2022 | 27.95 | 28.26 | 27.84 | 28.08 | 123,177 | +0.23(+0.83%) |
May 13, 2022 | 27.76 | 27.93 | 27.68 | 27.85 | 81,040 | +0.52(+1.92%) |
May 12, 2022 | 26.94 | 27.51 | 26.91 | 27.33 | 271,195 | -0.64(-2.28%) |
May 11, 2022 | 28.56 | 28.68 | 27.96 | 27.96 | 93,735 | -0.26(-0.91%) |
May 10, 2022 | 28.55 | 28.60 | 27.97 | 28.22 | 166,883 | +0.31(+1.11%) |
May 09, 2022 | 27.58 | 28.22 | 27.53 | 27.91 | 150,992 | -0.55(-1.94%) |
May 06, 2022 | 28.29 | 28.65 | 28.23 | 28.46 | 417,690 | -0.07(-0.24%) |
May 05, 2022 | 29.00 | 29.15 | 28.27 | 28.53 | 328,297 | -1.49(-4.98%) |
May 04, 2022 | 29.20 | 30.06 | 29.19 | 30.02 | 102,137 | +0.78(+2.68%) |
May 03, 2022 | 28.92 | 29.36 | 28.83 | 29.24 | 667,113 | +0.06(+0.21%) |
May 02, 2022 | 28.73 | 29.36 | 28.64 | 29.18 | 235,715 | +0.42(+1.46%) |
Apr 29, 2022 | 29.32 | 29.51 | 28.76 | 28.76 | 75,541 | -0.56(-1.91%) |
Apr 28, 2022 | 29.17 | 29.46 | 28.86 | 29.32 | 176,219 | +0.46(+1.59%) |
Apr 27, 2022 | 28.51 | 29.06 | 28.41 | 28.86 | 99,052 | +0.56(+1.98%) |
Apr 26, 2022 | 29.44 | 29.44 | 28.30 | 28.30 | 503,428 | -1.74(-5.79%) |
Apr 25, 2022 | 29.73 | 30.04 | 29.45 | 30.04 | 415,110 | +0.64(+2.18%) |
Apr 22, 2022 | 29.86 | 29.96 | 29.35 | 29.40 | 425,503 | -0.66(-2.20%) |
Apr 21, 2022 | 30.66 | 30.79 | 29.94 | 30.06 | 159,724 | +1.70(+5.99%) |
Apr 20, 2022 | 28.48 | 28.66 | 28.33 | 28.36 | 81,959 | +0.48(+1.72%) |
Apr 19, 2022 | 27.37 | 27.88 | 27.32 | 27.88 | 325,101 | +0.16(+0.58%) |
Apr 18, 2022 | 28.25 | 28.25 | 27.55 | 27.72 | 154,644 | +0.02(+0.07%) |
Apr 14, 2022 | 27.87 | 27.87 | 27.68 | 27.70 | 141,270 | -0.06(-0.22%) |
Apr 13, 2022 | 27.39 | 27.81 | 27.39 | 27.76 | 94,490 | +0.13(+0.47%) |
Apr 12, 2022 | 27.79 | 28.02 | 27.52 | 27.63 | 110,995 | -0.18(-0.65%) |
Apr 11, 2022 | 27.78 | 28.17 | 27.73 | 27.81 | 186,448 | -0.34(-1.21%) |
Apr 08, 2022 | 28.13 | 28.45 | 28.12 | 28.15 | 85,575 | -0.41(-1.42%) |
Apr 07, 2022 | 28.48 | 28.65 | 28.16 | 28.55 | 194,542 | +0.38(+1.37%) |
Apr 06, 2022 | 27.95 | 28.18 | 27.81 | 28.17 | 98,834 | -0.24(-0.84%) |
Apr 05, 2022 | 28.73 | 28.75 | 28.26 | 28.41 | 102,837 | -0.79(-2.71%) |
Apr 04, 2022 | 28.81 | 29.22 | 28.81 | 29.20 | 157,351 | +0.23(+0.80%) |