Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.56 | 26.79 | 26.04 | 26.17 | 43,360 | -0.61(-2.29%) |
Jun 29, 2022 | 26.88 | 26.88 | 26.21 | 26.78 | 77,185 | -0.19(-0.71%) |
Jun 28, 2022 | 27.68 | 28.07 | 26.91 | 26.97 | 51,379 | -0.44(-1.61%) |
Jun 27, 2022 | 27.39 | 27.59 | 27.06 | 27.42 | 51,993 | +0.16(+0.60%) |
Jun 24, 2022 | 26.13 | 27.28 | 26.13 | 27.25 | 163,368 | +1.43(+5.54%) |
Jun 23, 2022 | 25.92 | 25.92 | 25.39 | 25.82 | 45,483 | +0.09(+0.34%) |
Jun 22, 2022 | 25.65 | 26.08 | 25.62 | 25.74 | 45,715 | -0.12(-0.45%) |
Jun 21, 2022 | 26.03 | 26.73 | 25.77 | 25.85 | 70,465 | -0.10(-0.37%) |
Jun 17, 2022 | 25.58 | 26.26 | 25.39 | 25.95 | 59,398 | +0.45(+1.77%) |
Jun 16, 2022 | 26.66 | 26.77 | 25.29 | 25.50 | 83,851 | -1.78(-6.51%) |
Jun 15, 2022 | 27.12 | 27.64 | 26.95 | 27.27 | 66,434 | +0.39(+1.46%) |
Jun 14, 2022 | 27.02 | 27.40 | 26.59 | 26.88 | 62,853 | -0.08(-0.28%) |
Jun 13, 2022 | 28.69 | 28.73 | 26.71 | 26.96 | 107,950 | -2.31(-7.90%) |
Jun 10, 2022 | 30.03 | 30.13 | 29.27 | 29.27 | 41,318 | -1.05(-3.45%) |
Jun 09, 2022 | 31.41 | 31.48 | 30.31 | 30.32 | 100,571 | -1.27(-4.01%) |
Jun 08, 2022 | 31.41 | 32.00 | 31.30 | 31.58 | 22,121 | +0.08(+0.24%) |
Jun 07, 2022 | 31.03 | 31.51 | 30.87 | 31.51 | 48,101 | +0.20(+0.64%) |
Jun 06, 2022 | 32.05 | 32.05 | 31.20 | 31.31 | 27,526 | -0.27(-0.84%) |
Jun 03, 2022 | 31.75 | 32.16 | 31.36 | 31.57 | 40,159 | -0.49(-1.54%) |
Jun 02, 2022 | 32.53 | 32.53 | 31.16 | 32.07 | 55,697 | -1.02(-3.08%) |
Jun 01, 2022 | 35.14 | 35.14 | 32.58 | 33.09 | 66,320 | -2.00(-5.70%) |
May 31, 2022 | 34.98 | 35.19 | 34.26 | 35.08 | 63,926 | +0.55(+1.60%) |
May 27, 2022 | 33.31 | 34.70 | 33.24 | 34.53 | 52,313 | +1.29(+3.89%) |
May 26, 2022 | 33.13 | 33.58 | 32.94 | 33.24 | 41,164 | +0.24(+0.72%) |
May 25, 2022 | 32.28 | 33.24 | 32.28 | 33.00 | 34,000 | +0.52(+1.61%) |
May 24, 2022 | 33.34 | 33.34 | 31.70 | 32.48 | 32,646 | -1.37(-4.05%) |
May 23, 2022 | 33.58 | 34.11 | 32.89 | 33.85 | 48,606 | +0.68(+2.04%) |
May 20, 2022 | 33.28 | 33.46 | 32.13 | 33.17 | 77,069 | +0.39(+1.19%) |
May 19, 2022 | 32.00 | 33.41 | 32.00 | 32.78 | 47,854 | +0.48(+1.47%) |
May 18, 2022 | 32.94 | 33.82 | 32.17 | 32.30 | 55,337 | -0.75(-2.27%) |
May 17, 2022 | 31.19 | 33.24 | 31.00 | 33.06 | 123,072 | +4.39(+15.31%) |
May 16, 2022 | 29.03 | 29.23 | 28.37 | 28.67 | 56,393 | -0.24(-0.82%) |
May 13, 2022 | 28.33 | 28.95 | 28.10 | 28.91 | 112,496 | +0.99(+3.55%) |
May 12, 2022 | 27.47 | 28.66 | 27.13 | 27.92 | 123,634 | +0.31(+1.14%) |
May 11, 2022 | 28.38 | 28.83 | 27.60 | 27.60 | 43,087 | -0.70(-2.49%) |
May 10, 2022 | 28.55 | 29.06 | 27.97 | 28.31 | 65,805 | +0.05(+0.17%) |
May 09, 2022 | 28.44 | 28.68 | 27.83 | 28.26 | 79,606 | -0.49(-1.72%) |
May 06, 2022 | 30.51 | 30.51 | 28.50 | 28.75 | 78,727 | -1.73(-5.68%) |
May 05, 2022 | 30.80 | 31.47 | 30.15 | 30.49 | 40,070 | -0.50(-1.63%) |
May 04, 2022 | 30.76 | 31.22 | 29.76 | 30.99 | 68,935 | +0.18(+0.59%) |
May 03, 2022 | 30.46 | 31.05 | 28.66 | 30.81 | 68,883 | -0.57(-1.82%) |
May 02, 2022 | 30.15 | 31.60 | 30.15 | 31.38 | 77,514 | +1.35(+4.50%) |
Apr 29, 2022 | 30.01 | 30.72 | 30.01 | 30.03 | 78,835 | -0.01(-0.03%) |
Apr 28, 2022 | 30.17 | 30.37 | 29.08 | 30.04 | 74,276 | +0.19(+0.64%) |
Apr 27, 2022 | 30.36 | 30.41 | 29.35 | 29.85 | 80,428 | -0.38(-1.26%) |
Apr 26, 2022 | 31.66 | 31.66 | 30.21 | 30.23 | 64,352 | -1.73(-5.42%) |
Apr 25, 2022 | 31.51 | 32.07 | 31.00 | 31.96 | 74,730 | +0.31(+0.99%) |
Apr 22, 2022 | 32.82 | 32.98 | 31.42 | 31.65 | 67,132 | -1.16(-3.54%) |
Apr 21, 2022 | 33.79 | 34.32 | 32.50 | 32.81 | 47,571 | -0.86(-2.54%) |
Apr 20, 2022 | 35.23 | 35.23 | 32.22 | 33.67 | 111,452 | -3.03(-8.25%) |
Apr 19, 2022 | 35.94 | 36.92 | 35.94 | 36.69 | 55,703 | +0.34(+0.94%) |
Apr 18, 2022 | 36.86 | 36.86 | 36.08 | 36.35 | 38,070 | -0.35(-0.96%) |
Apr 14, 2022 | 37.37 | 37.68 | 36.63 | 36.70 | 114,338 | -0.27(-0.72%) |
Apr 13, 2022 | 36.80 | 37.20 | 36.60 | 36.97 | 34,506 | +0.06(+0.15%) |
Apr 12, 2022 | 36.89 | 37.68 | 36.70 | 36.91 | 58,853 | +0.30(+0.81%) |
Apr 11, 2022 | 37.23 | 37.84 | 36.55 | 36.62 | 86,466 | -0.17(-0.47%) |
Apr 08, 2022 | 35.29 | 36.82 | 35.29 | 36.79 | 109,513 | +0.65(+1.79%) |
Apr 07, 2022 | 36.59 | 36.59 | 35.37 | 36.14 | 64,315 | -0.61(-1.66%) |
Apr 06, 2022 | 37.65 | 37.72 | 36.34 | 36.75 | 45,907 | -0.96(-2.55%) |
Apr 05, 2022 | 39.09 | 39.09 | 37.68 | 37.71 | 46,083 | -1.10(-2.84%) |
Apr 04, 2022 | 38.09 | 38.98 | 37.27 | 38.81 | 81,205 | +0.49(+1.29%) |