Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.11 | 26.66 | 25.88 | 26.40 | 241,388 | -0.02(-0.07%) |
Jun 29, 2022 | 26.55 | 26.60 | 26.17 | 26.42 | 146,424 | -0.27(-1.00%) |
Jun 28, 2022 | 27.23 | 27.46 | 26.65 | 26.68 | 150,976 | -0.25(-0.92%) |
Jun 27, 2022 | 27.12 | 27.27 | 26.75 | 26.93 | 159,530 | -0.12(-0.43%) |
Jun 24, 2022 | 26.42 | 27.10 | 26.42 | 27.05 | 441,451 | +0.75(+2.84%) |
Jun 23, 2022 | 26.03 | 26.43 | 25.84 | 26.30 | 180,551 | +0.31(+1.20%) |
Jun 22, 2022 | 25.59 | 26.45 | 25.59 | 25.99 | 225,564 | +0.03(+0.10%) |
Jun 21, 2022 | 26.48 | 26.75 | 25.96 | 25.96 | 264,611 | -0.27(-1.02%) |
Jun 17, 2022 | 25.87 | 26.48 | 25.58 | 26.23 | 566,782 | +0.58(+2.25%) |
Jun 16, 2022 | 25.79 | 25.90 | 25.26 | 25.65 | 498,768 | -0.60(-2.27%) |
Jun 15, 2022 | 25.90 | 26.73 | 25.74 | 26.25 | 339,403 | +0.65(+2.53%) |
Jun 14, 2022 | 26.29 | 26.29 | 25.33 | 25.60 | 404,779 | -0.57(-2.17%) |
Jun 13, 2022 | 26.94 | 26.94 | 25.99 | 26.17 | 342,789 | -1.27(-4.63%) |
Jun 10, 2022 | 27.29 | 27.66 | 27.07 | 27.44 | 219,590 | -0.27(-0.96%) |
Jun 09, 2022 | 28.34 | 28.34 | 27.65 | 27.70 | 270,497 | -0.57(-2.01%) |
Jun 08, 2022 | 28.77 | 28.78 | 28.08 | 28.27 | 166,550 | -0.72(-2.48%) |
Jun 07, 2022 | 28.15 | 29.01 | 27.97 | 28.99 | 454,912 | +0.62(+2.17%) |
Jun 06, 2022 | 29.21 | 29.21 | 28.35 | 28.38 | 247,747 | -0.62(-2.12%) |
Jun 03, 2022 | 29.29 | 29.38 | 28.84 | 28.99 | 158,584 | -0.41(-1.41%) |
Jun 02, 2022 | 29.35 | 29.43 | 28.74 | 29.41 | 181,887 | +0.10(+0.33%) |
Jun 01, 2022 | 30.04 | 30.04 | 29.05 | 29.31 | 393,957 | -0.70(-2.35%) |
May 31, 2022 | 29.79 | 30.08 | 29.53 | 30.01 | 585,968 | -0.05(-0.18%) |
May 27, 2022 | 29.37 | 30.17 | 29.37 | 30.07 | 307,141 | +0.80(+2.74%) |
May 26, 2022 | 29.43 | 29.60 | 29.25 | 29.27 | 172,950 | +0.18(+0.61%) |
May 25, 2022 | 28.72 | 29.28 | 28.68 | 29.09 | 164,787 | +0.25(+0.85%) |
May 24, 2022 | 28.17 | 28.91 | 27.82 | 28.84 | 191,891 | +0.45(+1.58%) |
May 23, 2022 | 28.32 | 28.53 | 27.70 | 28.40 | 243,163 | +0.50(+1.80%) |
May 20, 2022 | 28.31 | 28.31 | 27.26 | 27.89 | 331,683 | -0.19(-0.69%) |
May 19, 2022 | 28.86 | 28.98 | 28.09 | 28.09 | 319,173 | -0.74(-2.56%) |
May 18, 2022 | 29.34 | 29.41 | 28.62 | 28.83 | 328,569 | -0.71(-2.41%) |
May 17, 2022 | 29.13 | 29.62 | 28.97 | 29.54 | 248,632 | +0.65(+2.25%) |
May 16, 2022 | 28.91 | 29.21 | 28.66 | 28.89 | 287,926 | -0.06(-0.21%) |
May 13, 2022 | 28.64 | 29.05 | 28.25 | 28.95 | 381,505 | +0.48(+1.70%) |
May 12, 2022 | 28.21 | 28.54 | 27.84 | 28.47 | 347,014 | +0.37(+1.32%) |
May 11, 2022 | 28.65 | 29.34 | 27.96 | 28.10 | 280,322 | -0.37(-1.30%) |
May 10, 2022 | 29.50 | 29.63 | 28.14 | 28.47 | 313,511 | -0.71(-2.44%) |
May 09, 2022 | 30.03 | 30.11 | 28.98 | 29.18 | 334,113 | -1.08(-3.58%) |
May 06, 2022 | 30.44 | 30.68 | 29.86 | 30.26 | 213,813 | -0.40(-1.32%) |
May 05, 2022 | 31.34 | 31.57 | 30.37 | 30.67 | 299,902 | -1.03(-3.25%) |
May 04, 2022 | 31.85 | 32.31 | 30.94 | 31.70 | 269,067 | +0.47(+1.49%) |
May 03, 2022 | 30.97 | 31.40 | 30.43 | 31.23 | 306,577 | +0.19(+0.62%) |
May 02, 2022 | 32.32 | 32.32 | 30.71 | 31.04 | 367,901 | -1.18(-3.66%) |
Apr 29, 2022 | 33.29 | 33.39 | 32.16 | 32.22 | 564,636 | -1.18(-3.53%) |
Apr 28, 2022 | 33.03 | 33.54 | 32.51 | 33.39 | 330,547 | +0.64(+1.96%) |
Apr 27, 2022 | 31.43 | 33.05 | 31.15 | 32.75 | 617,538 | +1.20(+3.79%) |
Apr 26, 2022 | 31.83 | 32.35 | 31.56 | 31.56 | 345,025 | -0.62(-1.92%) |
Apr 25, 2022 | 32.03 | 32.20 | 31.41 | 32.17 | 406,269 | +0.04(+0.14%) |
Apr 22, 2022 | 32.39 | 32.51 | 32.08 | 32.13 | 303,136 | -0.32(-0.98%) |
Apr 21, 2022 | 32.66 | 32.73 | 32.42 | 32.44 | 307,342 | +0.06(+0.19%) |
Apr 20, 2022 | 32.36 | 32.79 | 32.30 | 32.38 | 348,432 | +0.36(+1.13%) |
Apr 19, 2022 | 31.63 | 32.22 | 31.63 | 32.02 | 258,623 | +0.49(+1.56%) |
Apr 18, 2022 | 31.59 | 31.93 | 31.33 | 31.53 | 254,623 | -0.24(-0.75%) |
Apr 14, 2022 | 31.96 | 32.16 | 31.66 | 31.77 | 207,635 | -0.03(-0.08%) |
Apr 13, 2022 | 31.20 | 31.89 | 30.99 | 31.79 | 365,214 | +0.66(+2.12%) |
Apr 12, 2022 | 31.26 | 31.67 | 31.05 | 31.13 | 356,201 | +0.01(+0.03%) |
Apr 11, 2022 | 31.42 | 32.23 | 30.89 | 31.12 | 753,128 | -0.38(-1.20%) |
Apr 08, 2022 | 31.63 | 31.94 | 31.42 | 31.50 | 625,263 | -0.26(-0.80%) |
Apr 07, 2022 | 32.42 | 32.42 | 31.55 | 31.76 | 331,477 | -0.88(-2.70%) |
Apr 06, 2022 | 32.36 | 32.80 | 32.10 | 32.64 | 374,033 | +0.20(+0.62%) |
Apr 05, 2022 | 33.34 | 33.83 | 32.37 | 32.44 | 287,546 | -0.85(-2.56%) |
Apr 04, 2022 | 34.12 | 34.12 | 33.03 | 33.29 | 266,001 | -0.78(-2.30%) |