Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.86 | 23.21 | 21.81 | 22.41 | 1,582,215 | -0.85(-3.65%) |
Jun 29, 2022 | 23.24 | 23.58 | 22.60 | 23.26 | 1,161,256 | +0.08(+0.35%) |
Jun 28, 2022 | 24.40 | 24.93 | 23.17 | 23.18 | 1,053,808 | -1.22(-5.00%) |
Jun 27, 2022 | 24.27 | 24.69 | 23.81 | 24.40 | 1,030,974 | +0.26(+1.08%) |
Jun 24, 2022 | 23.31 | 24.14 | 22.88 | 24.14 | 1,234,568 | +1.32(+5.78%) |
Jun 23, 2022 | 22.48 | 22.91 | 22.21 | 22.82 | 1,193,256 | +0.49(+2.19%) |
Jun 22, 2022 | 21.98 | 22.59 | 21.71 | 22.33 | 820,131 | +0.09(+0.40%) |
Jun 21, 2022 | 22.70 | 23.09 | 22.20 | 22.24 | 1,007,402 | +0.06(+0.27%) |
Jun 17, 2022 | 21.97 | 22.70 | 21.97 | 22.18 | 1,242,240 | +0.32(+1.46%) |
Jun 16, 2022 | 22.00 | 22.00 | 21.20 | 21.86 | 1,408,107 | -0.74(-3.27%) |
Jun 15, 2022 | 22.15 | 23.11 | 22.00 | 22.60 | 2,061,739 | +1.15(+5.36%) |
Jun 14, 2022 | 22.21 | 23.22 | 21.25 | 21.45 | 2,187,096 | -0.70(-3.16%) |
Jun 13, 2022 | 22.42 | 23.00 | 21.87 | 22.15 | 2,157,542 | -1.52(-6.42%) |
Jun 10, 2022 | 24.33 | 25.10 | 23.45 | 23.67 | 1,452,975 | -1.26(-5.05%) |
Jun 09, 2022 | 25.86 | 25.86 | 24.76 | 24.93 | 1,292,676 | -1.15(-4.41%) |
Jun 08, 2022 | 26.00 | 26.39 | 25.61 | 26.08 | 1,175,668 | +0.17(+0.66%) |
Jun 07, 2022 | 25.20 | 26.04 | 24.94 | 25.91 | 966,328 | +0.16(+0.62%) |
Jun 06, 2022 | 26.35 | 26.48 | 25.26 | 25.75 | 1,097,424 | -0.03(-0.12%) |
Jun 03, 2022 | 26.14 | 26.41 | 25.20 | 25.78 | 935,118 | -0.79(-2.97%) |
Jun 02, 2022 | 25.78 | 27.07 | 25.53 | 26.57 | 1,207,880 | +1.01(+3.95%) |
Jun 01, 2022 | 27.06 | 27.32 | 25.13 | 25.56 | 1,607,234 | -1.25(-4.66%) |
May 31, 2022 | 26.76 | 27.28 | 25.95 | 26.81 | 6,981,833 | +0.17(+0.64%) |
May 27, 2022 | 26.38 | 27.62 | 26.38 | 26.64 | 2,608,121 | +0.64(+2.46%) |
May 26, 2022 | 23.50 | 26.22 | 23.50 | 26.00 | 3,476,806 | +2.75(+11.83%) |
May 25, 2022 | 22.43 | 23.49 | 22.43 | 23.25 | 1,346,061 | +0.59(+2.60%) |
May 24, 2022 | 22.97 | 22.97 | 21.93 | 22.66 | 1,665,251 | -0.79(-3.37%) |
May 23, 2022 | 23.34 | 23.74 | 22.90 | 23.45 | 870,665 | +0.10(+0.43%) |
May 20, 2022 | 24.11 | 24.33 | 22.24 | 23.35 | 1,232,893 | -0.42(-1.77%) |
May 19, 2022 | 23.20 | 24.73 | 23.16 | 23.77 | 2,074,582 | +0.75(+3.26%) |
May 18, 2022 | 23.06 | 23.98 | 22.81 | 23.02 | 1,338,920 | -0.75(-3.16%) |
May 17, 2022 | 23.84 | 24.50 | 22.47 | 23.77 | 1,984,234 | +0.78(+3.39%) |
May 16, 2022 | 24.05 | 24.48 | 22.87 | 22.99 | 1,705,018 | -1.33(-5.47%) |
May 13, 2022 | 22.92 | 24.64 | 22.92 | 24.32 | 3,780,244 | +2.24(+10.14%) |
May 12, 2022 | 20.68 | 22.77 | 20.60 | 22.08 | 2,510,367 | +1.11(+5.29%) |
May 11, 2022 | 22.88 | 23.64 | 20.83 | 20.97 | 2,606,750 | -2.06(-8.94%) |
May 10, 2022 | 22.53 | 23.44 | 21.65 | 23.03 | 3,247,669 | +1.13(+5.16%) |
May 09, 2022 | 23.70 | 23.99 | 21.66 | 21.90 | 3,170,297 | -2.45(-10.06%) |
May 06, 2022 | 24.75 | 25.00 | 22.89 | 24.35 | 4,178,276 | -0.57(-2.29%) |
May 05, 2022 | 26.86 | 26.99 | 24.57 | 24.92 | 2,387,339 | -2.47(-9.02%) |
May 04, 2022 | 26.10 | 27.61 | 25.01 | 27.39 | 2,232,451 | +1.34(+5.14%) |
May 03, 2022 | 25.79 | 26.64 | 25.34 | 26.05 | 1,783,289 | +0.44(+1.72%) |
May 02, 2022 | 25.00 | 25.87 | 23.68 | 25.61 | 3,665,020 | +0.50(+1.99%) |
Apr 29, 2022 | 26.22 | 27.34 | 24.99 | 25.11 | 2,855,967 | -1.19(-4.52%) |
Apr 28, 2022 | 26.55 | 26.58 | 24.67 | 26.30 | 3,101,887 | +0.26(+1.00%) |
Apr 27, 2022 | 27.53 | 28.21 | 25.96 | 26.04 | 3,706,489 | -1.68(-6.06%) |
Apr 26, 2022 | 28.00 | 28.08 | 26.92 | 27.72 | 3,311,497 | -0.60(-2.12%) |
Apr 25, 2022 | 27.20 | 28.95 | 26.90 | 28.32 | 3,358,888 | +0.84(+3.06%) |
Apr 22, 2022 | 28.50 | 29.13 | 27.23 | 27.48 | 3,215,408 | -1.06(-3.71%) |
Apr 21, 2022 | 30.87 | 31.20 | 28.30 | 28.54 | 2,128,878 | -1.83(-6.03%) |
Apr 20, 2022 | 31.25 | 31.34 | 29.75 | 30.37 | 1,832,544 | -0.51(-1.65%) |
Apr 19, 2022 | 30.00 | 31.63 | 29.45 | 30.88 | 2,316,798 | +0.94(+3.14%) |
Apr 18, 2022 | 30.41 | 30.62 | 28.82 | 29.94 | 3,293,206 | -0.46(-1.51%) |
Apr 14, 2022 | 32.16 | 32.39 | 30.10 | 30.40 | 2,960,132 | -1.89(-5.85%) |
Apr 13, 2022 | 31.82 | 33.11 | 31.76 | 32.29 | 1,838,162 | +0.50(+1.57%) |
Apr 12, 2022 | 32.65 | 34.11 | 31.36 | 31.79 | 2,482,767 | -0.25(-0.78%) |
Apr 11, 2022 | 33.52 | 34.00 | 31.50 | 32.04 | 4,286,594 | -2.46(-7.13%) |
Apr 08, 2022 | 34.85 | 35.46 | 34.09 | 34.50 | 1,444,978 | -0.90(-2.54%) |
Apr 07, 2022 | 35.40 | 37.51 | 34.88 | 35.40 | 1,771,695 | -0.45(-1.26%) |
Apr 06, 2022 | 34.55 | 36.05 | 33.72 | 35.85 | 3,414,059 | +0.38(+1.07%) |
Apr 05, 2022 | 37.56 | 37.74 | 35.27 | 35.47 | 2,216,820 | -1.98(-5.29%) |
Apr 04, 2022 | 37.84 | 38.74 | 37.23 | 37.45 | 1,717,189 | -0.02(-0.05%) |