Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.10 | 24.29 | 23.76 | 24.09 | 515,918 | -0.18(-0.74%) |
Jun 29, 2022 | 24.03 | 24.30 | 23.77 | 24.27 | 646,598 | +0.23(+0.96%) |
Jun 28, 2022 | 24.84 | 25.00 | 24.00 | 24.04 | 641,494 | -0.60(-2.44%) |
Jun 27, 2022 | 24.79 | 24.99 | 24.47 | 24.64 | 550,482 | +0.03(+0.12%) |
Jun 24, 2022 | 24.20 | 24.66 | 23.95 | 24.61 | 1,279,503 | +0.69(+2.88%) |
Jun 23, 2022 | 23.44 | 23.93 | 23.35 | 23.92 | 1,135,868 | +0.62(+2.66%) |
Jun 22, 2022 | 22.66 | 23.47 | 22.57 | 23.30 | 730,305 | +0.36(+1.57%) |
Jun 21, 2022 | 23.15 | 23.28 | 22.86 | 22.94 | 625,585 | +0.10(+0.44%) |
Jun 17, 2022 | 23.06 | 23.54 | 22.76 | 22.84 | 1,557,928 | +0.19(+0.84%) |
Jun 16, 2022 | 22.59 | 22.98 | 22.12 | 22.65 | 764,338 | -0.37(-1.61%) |
Jun 15, 2022 | 23.10 | 23.46 | 22.56 | 23.02 | 730,020 | +0.24(+1.05%) |
Jun 14, 2022 | 23.31 | 23.62 | 22.56 | 22.78 | 865,040 | -0.53(-2.27%) |
Jun 13, 2022 | 23.67 | 23.71 | 23.15 | 23.31 | 603,411 | -0.71(-2.96%) |
Jun 10, 2022 | 24.39 | 24.53 | 23.76 | 24.02 | 713,641 | -0.77(-3.11%) |
Jun 09, 2022 | 25.54 | 25.54 | 24.77 | 24.79 | 402,348 | -0.95(-3.69%) |
Jun 08, 2022 | 25.82 | 26.21 | 25.65 | 25.74 | 391,299 | -0.25(-0.96%) |
Jun 07, 2022 | 25.48 | 26.08 | 25.33 | 25.99 | 764,588 | +0.21(+0.81%) |
Jun 06, 2022 | 26.39 | 26.49 | 25.40 | 25.78 | 735,210 | -0.33(-1.26%) |
Jun 03, 2022 | 26.80 | 26.80 | 25.87 | 26.11 | 641,625 | -0.73(-2.72%) |
Jun 02, 2022 | 26.52 | 26.84 | 26.14 | 26.84 | 837,922 | +0.54(+2.05%) |
Jun 01, 2022 | 26.73 | 26.95 | 25.63 | 26.30 | 601,915 | -0.16(-0.60%) |
May 31, 2022 | 26.78 | 26.81 | 26.28 | 26.46 | 970,498 | -0.22(-0.82%) |
May 27, 2022 | 26.45 | 26.95 | 26.29 | 26.68 | 664,083 | +0.45(+1.72%) |
May 26, 2022 | 26.57 | 26.59 | 26.09 | 26.23 | 622,151 | -0.07(-0.29%) |
May 25, 2022 | 26.57 | 26.57 | 25.61 | 26.30 | 1,056,173 | -0.14(-0.55%) |
May 24, 2022 | 26.41 | 26.50 | 25.96 | 26.45 | 451,069 | +0.02(+0.08%) |
May 23, 2022 | 26.90 | 26.90 | 25.83 | 26.43 | 481,295 | -0.19(-0.71%) |
May 20, 2022 | 26.49 | 26.63 | 25.70 | 26.62 | 473,565 | +0.54(+2.07%) |
May 19, 2022 | 25.81 | 26.46 | 25.61 | 26.08 | 495,614 | +0.06(+0.23%) |
May 18, 2022 | 26.44 | 26.92 | 25.82 | 26.02 | 578,534 | -0.87(-3.24%) |
May 17, 2022 | 26.60 | 26.92 | 25.96 | 26.89 | 636,577 | +0.94(+3.62%) |
May 16, 2022 | 26.38 | 26.69 | 25.90 | 25.95 | 323,655 | -0.53(-2.00%) |
May 13, 2022 | 27.06 | 27.10 | 26.19 | 26.48 | 460,058 | -0.02(-0.08%) |
May 12, 2022 | 25.07 | 26.52 | 24.95 | 26.50 | 720,686 | +1.42(+5.66%) |
May 11, 2022 | 26.45 | 27.21 | 24.90 | 25.08 | 895,686 | -1.14(-4.35%) |
May 10, 2022 | 26.93 | 27.05 | 25.70 | 26.22 | 794,611 | -0.45(-1.69%) |
May 09, 2022 | 27.66 | 27.73 | 26.57 | 26.67 | 792,427 | -1.13(-4.06%) |
May 06, 2022 | 27.99 | 28.21 | 27.30 | 27.80 | 720,620 | -0.47(-1.66%) |
May 05, 2022 | 28.30 | 28.50 | 27.84 | 28.27 | 1,063,535 | -0.45(-1.57%) |
May 04, 2022 | 26.80 | 28.81 | 26.65 | 28.72 | 626,137 | +1.93(+7.20%) |
May 03, 2022 | 26.61 | 27.39 | 26.61 | 26.79 | 456,859 | +0.15(+0.56%) |
May 02, 2022 | 26.58 | 27.56 | 26.11 | 26.64 | 593,235 | +0.24(+0.91%) |
Apr 29, 2022 | 26.73 | 27.24 | 26.25 | 26.40 | 594,254 | -0.48(-1.79%) |
Apr 28, 2022 | 26.98 | 27.13 | 26.25 | 26.88 | 472,384 | +0.16(+0.60%) |
Apr 27, 2022 | 26.86 | 27.58 | 26.41 | 26.72 | 810,736 | -0.12(-0.45%) |
Apr 26, 2022 | 28.13 | 28.22 | 26.65 | 26.84 | 616,718 | -1.56(-5.49%) |
Apr 25, 2022 | 28.51 | 28.96 | 28.12 | 28.40 | 388,454 | -0.19(-0.66%) |
Apr 22, 2022 | 28.64 | 29.87 | 28.57 | 28.59 | 439,719 | -0.91(-3.08%) |
Apr 21, 2022 | 30.10 | 30.10 | 29.20 | 29.50 | 815,482 | -0.05(-0.17%) |
Apr 20, 2022 | 29.56 | 29.95 | 29.27 | 29.55 | 354,020 | +0.25(+0.85%) |
Apr 19, 2022 | 28.99 | 29.70 | 28.99 | 29.30 | 302,822 | +0.23(+0.79%) |
Apr 18, 2022 | 30.00 | 30.02 | 28.86 | 29.07 | 384,189 | -0.99(-3.29%) |
Apr 14, 2022 | 30.97 | 31.11 | 30.05 | 30.06 | 339,428 | -0.75(-2.43%) |
Apr 13, 2022 | 31.10 | 31.31 | 30.78 | 30.81 | 209,111 | -0.33(-1.06%) |
Apr 12, 2022 | 31.15 | 31.83 | 31.10 | 31.14 | 377,299 | +0.10(+0.32%) |
Apr 11, 2022 | 31.22 | 31.30 | 30.72 | 31.04 | 364,605 | -0.31(-0.99%) |
Apr 08, 2022 | 31.26 | 31.76 | 31.21 | 31.35 | 324,445 | -0.02(-0.06%) |
Apr 07, 2022 | 30.90 | 31.64 | 30.90 | 31.37 | 354,744 | +0.37(+1.19%) |
Apr 06, 2022 | 31.50 | 31.62 | 30.75 | 31.00 | 405,037 | -0.51(-1.62%) |
Apr 05, 2022 | 31.18 | 31.66 | 30.71 | 31.51 | 663,381 | +0.29(+0.93%) |
Apr 04, 2022 | 31.43 | 31.73 | 31.04 | 31.22 | 363,121 | -0.30(-0.95%) |