Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.00 | 22.28 | 21.91 | 22.09 | 137,178 | -0.45(-1.97%) |
Jun 29, 2022 | 22.39 | 22.61 | 22.24 | 22.54 | 561,048 | +0.26(+1.17%) |
Jun 28, 2022 | 23.44 | 23.44 | 22.28 | 22.28 | 221,521 | +0.37(+1.69%) |
Jun 27, 2022 | 22.03 | 22.17 | 21.80 | 21.91 | 150,996 | -0.11(-0.50%) |
Jun 24, 2022 | 21.99 | 22.02 | 21.72 | 22.02 | 130,429 | +0.18(+0.82%) |
Jun 23, 2022 | 22.10 | 22.10 | 21.62 | 21.84 | 151,626 | -0.68(-3.02%) |
Jun 22, 2022 | 22.53 | 22.75 | 22.42 | 22.52 | 142,900 | -0.35(-1.53%) |
Jun 21, 2022 | 22.55 | 23.20 | 22.55 | 22.87 | 97,176 | -0.59(-2.51%) |
Jun 17, 2022 | 23.10 | 24.10 | 23.10 | 23.46 | 77,462 | -0.85(-3.50%) |
Jun 16, 2022 | 24.71 | 24.76 | 24.11 | 24.31 | 93,362 | -0.37(-1.50%) |
Jun 15, 2022 | 24.42 | 24.81 | 24.28 | 24.68 | 61,677 | +0.05(+0.20%) |
Jun 14, 2022 | 24.80 | 24.93 | 24.52 | 24.63 | 48,327 | -0.07(-0.28%) |
Jun 13, 2022 | 25.80 | 25.80 | 24.61 | 24.70 | 92,004 | -0.68(-2.68%) |
Jun 10, 2022 | 25.70 | 25.70 | 25.38 | 25.38 | 57,510 | -0.67(-2.57%) |
Jun 09, 2022 | 26.10 | 26.44 | 26.05 | 26.05 | 138,391 | -0.10(-0.38%) |
Jun 08, 2022 | 25.81 | 26.20 | 25.81 | 26.15 | 109,897 | +0.05(+0.19%) |
Jun 07, 2022 | 25.82 | 26.11 | 25.61 | 26.10 | 75,642 | +0.42(+1.64%) |
Jun 06, 2022 | 25.87 | 26.01 | 25.64 | 25.68 | 79,018 | +0.02(+0.08%) |
Jun 03, 2022 | 25.75 | 25.85 | 25.63 | 25.66 | 47,088 | -0.04(-0.16%) |
Jun 02, 2022 | 25.38 | 25.78 | 25.38 | 25.70 | 75,108 | +0.32(+1.26%) |
Jun 01, 2022 | 25.46 | 25.84 | 25.38 | 25.38 | 69,576 | +0.70(+2.84%) |
May 31, 2022 | 24.86 | 25.17 | 24.55 | 24.68 | 68,328 | -0.51(-2.02%) |
May 27, 2022 | 25.20 | 25.26 | 25.12 | 25.19 | 55,565 | +0.19(+0.76%) |
May 26, 2022 | 24.85 | 25.12 | 24.85 | 25.00 | 109,212 | +0.02(+0.08%) |
May 25, 2022 | 24.87 | 25.10 | 24.84 | 24.98 | 90,997 | +0.18(+0.73%) |
May 24, 2022 | 25.69 | 25.69 | 24.72 | 24.80 | 87,488 | +0.16(+0.65%) |
May 23, 2022 | 24.63 | 24.78 | 24.50 | 24.64 | 92,597 | -0.22(-0.88%) |
May 20, 2022 | 24.95 | 25.10 | 24.54 | 24.86 | 118,860 | +0.46(+1.89%) |
May 19, 2022 | 24.16 | 24.60 | 24.16 | 24.40 | 105,875 | +0.57(+2.39%) |
May 18, 2022 | 23.90 | 24.36 | 23.83 | 23.83 | 60,209 | -0.51(-2.10%) |
May 17, 2022 | 24.18 | 24.34 | 24.07 | 24.34 | 64,929 | +0.23(+0.95%) |
May 16, 2022 | 24.32 | 24.32 | 23.73 | 24.11 | 70,070 | +0.13(+0.54%) |
May 13, 2022 | 24.48 | 24.48 | 23.77 | 23.98 | 76,466 | +0.60(+2.57%) |
May 12, 2022 | 23.21 | 23.48 | 22.71 | 23.38 | 231,489 | +0.83(+3.68%) |
May 11, 2022 | 22.71 | 22.90 | 22.38 | 22.55 | 226,797 | -0.92(-3.92%) |
May 10, 2022 | 23.15 | 24.17 | 23.15 | 23.47 | 191,671 | +0.32(+1.38%) |
May 09, 2022 | 24.10 | 24.10 | 23.13 | 23.15 | 134,293 | -1.27(-5.20%) |
May 06, 2022 | 24.14 | 24.66 | 24.14 | 24.42 | 430,342 | +1.75(+7.72%) |
May 05, 2022 | 23.09 | 23.09 | 22.42 | 22.67 | 133,297 | -0.60(-2.58%) |
May 04, 2022 | 23.27 | 23.40 | 22.55 | 23.27 | 108,816 | +0.33(+1.44%) |
May 03, 2022 | 22.57 | 22.94 | 22.48 | 22.94 | 119,140 | +0.23(+1.01%) |
May 02, 2022 | 22.15 | 23.52 | 22.15 | 22.71 | 232,751 | +0.16(+0.69%) |
Apr 29, 2022 | 22.60 | 22.61 | 22.35 | 22.55 | 115,694 | -0.05(-0.20%) |
Apr 28, 2022 | 22.64 | 22.83 | 22.29 | 22.60 | 108,083 | +0.05(+0.22%) |
Apr 27, 2022 | 22.00 | 22.89 | 22.00 | 22.55 | 114,917 | +0.07(+0.31%) |
Apr 26, 2022 | 22.87 | 23.31 | 22.40 | 22.48 | 104,637 | -0.36(-1.57%) |
Apr 25, 2022 | 22.61 | 23.30 | 22.60 | 22.84 | 104,941 | -0.01(-0.05%) |
Apr 22, 2022 | 24.13 | 24.13 | 22.71 | 22.85 | 118,503 | -0.57(-2.43%) |
Apr 21, 2022 | 24.00 | 24.00 | 23.32 | 23.42 | 66,183 | -0.22(-0.93%) |
Apr 20, 2022 | 23.57 | 23.73 | 23.39 | 23.64 | 96,430 | +0.47(+2.03%) |
Apr 19, 2022 | 23.73 | 23.73 | 22.87 | 23.17 | 116,298 | +0.00(+0.00%) |
Apr 18, 2022 | 23.23 | 23.32 | 23.06 | 23.17 | 72,879 | +0.01(+0.02%) |
Apr 14, 2022 | 23.73 | 23.73 | 22.88 | 23.16 | 142,655 | +0.28(+1.22%) |
Apr 13, 2022 | 23.42 | 23.42 | 22.19 | 22.89 | 128,521 | +0.58(+2.58%) |
Apr 12, 2022 | 23.00 | 23.00 | 22.28 | 22.31 | 138,772 | -1.12(-4.78%) |
Apr 11, 2022 | 23.71 | 23.71 | 22.71 | 23.43 | 69,567 | +0.04(+0.17%) |
Apr 08, 2022 | 23.71 | 23.71 | 23.10 | 23.39 | 93,011 | +0.37(+1.61%) |
Apr 07, 2022 | 23.68 | 23.68 | 22.85 | 23.02 | 97,567 | +0.09(+0.39%) |
Apr 06, 2022 | 23.27 | 23.58 | 22.85 | 22.93 | 89,383 | -0.55(-2.34%) |
Apr 05, 2022 | 24.50 | 24.50 | 22.96 | 23.48 | 65,169 | -0.67(-2.77%) |
Apr 04, 2022 | 24.75 | 24.75 | 23.95 | 24.15 | 66,126 | +0.16(+0.67%) |