Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.02 | 22.48 | 21.74 | 22.34 | 100,652 | -0.03(-0.13%) |
Jun 29, 2022 | 22.76 | 22.76 | 22.03 | 22.37 | 60,107 | -0.31(-1.35%) |
Jun 28, 2022 | 23.63 | 23.94 | 22.52 | 22.68 | 105,485 | -0.80(-3.40%) |
Jun 27, 2022 | 23.45 | 23.76 | 23.39 | 23.48 | 67,938 | +0.11(+0.46%) |
Jun 24, 2022 | 22.28 | 23.37 | 22.03 | 23.37 | 189,909 | +1.16(+5.24%) |
Jun 23, 2022 | 22.54 | 22.96 | 21.73 | 22.21 | 76,823 | -0.45(-2.00%) |
Jun 22, 2022 | 22.21 | 22.89 | 22.13 | 22.66 | 100,279 | -0.06(-0.26%) |
Jun 21, 2022 | 22.30 | 22.93 | 21.89 | 22.72 | 134,930 | +1.01(+4.64%) |
Jun 17, 2022 | 22.65 | 22.92 | 21.48 | 21.71 | 531,559 | -1.04(-4.56%) |
Jun 16, 2022 | 24.14 | 24.14 | 22.51 | 22.75 | 157,908 | -2.20(-8.82%) |
Jun 15, 2022 | 24.82 | 25.39 | 24.68 | 24.95 | 87,711 | +0.29(+1.16%) |
Jun 14, 2022 | 24.63 | 24.96 | 24.48 | 24.66 | 74,072 | -0.05(-0.20%) |
Jun 13, 2022 | 25.44 | 25.56 | 24.55 | 24.71 | 110,258 | -1.59(-6.04%) |
Jun 10, 2022 | 26.75 | 26.75 | 25.95 | 26.30 | 78,180 | -0.96(-3.51%) |
Jun 09, 2022 | 27.35 | 27.63 | 27.14 | 27.26 | 52,354 | -0.19(-0.68%) |
Jun 08, 2022 | 27.45 | 27.65 | 27.13 | 27.45 | 66,532 | -0.17(-0.61%) |
Jun 07, 2022 | 27.12 | 27.74 | 27.11 | 27.61 | 76,720 | -0.25(-0.89%) |
Jun 06, 2022 | 27.87 | 28.23 | 27.54 | 27.86 | 76,320 | +0.21(+0.75%) |
Jun 03, 2022 | 27.76 | 27.84 | 27.30 | 27.65 | 118,617 | -0.11(-0.39%) |
Jun 02, 2022 | 27.52 | 27.92 | 27.12 | 27.76 | 111,022 | +0.61(+2.25%) |
Jun 01, 2022 | 27.07 | 27.34 | 26.48 | 27.15 | 171,405 | +0.40(+1.51%) |
May 31, 2022 | 26.38 | 26.85 | 26.25 | 26.75 | 196,623 | +0.26(+0.97%) |
May 27, 2022 | 26.07 | 26.81 | 25.91 | 26.49 | 391,794 | +0.78(+3.03%) |
May 26, 2022 | 25.16 | 26.14 | 24.99 | 25.71 | 267,749 | +1.01(+4.07%) |
May 25, 2022 | 24.41 | 25.24 | 24.41 | 24.70 | 271,556 | +0.06(+0.24%) |
May 24, 2022 | 24.58 | 25.01 | 23.89 | 24.64 | 211,284 | +0.02(+0.08%) |
May 23, 2022 | 24.60 | 24.97 | 24.18 | 24.62 | 159,367 | +0.57(+2.38%) |
May 20, 2022 | 25.49 | 25.49 | 23.42 | 24.05 | 101,869 | -1.03(-4.12%) |
May 19, 2022 | 25.45 | 26.06 | 25.07 | 25.09 | 256,141 | -0.65(-2.53%) |
May 18, 2022 | 25.76 | 26.17 | 25.51 | 25.74 | 201,687 | -0.15(-0.57%) |
May 17, 2022 | 24.81 | 26.04 | 24.80 | 25.88 | 114,322 | +1.55(+6.35%) |
May 16, 2022 | 23.83 | 24.79 | 23.77 | 24.34 | 177,087 | +0.19(+0.77%) |
May 13, 2022 | 23.89 | 24.60 | 23.62 | 24.15 | 117,363 | +0.58(+2.47%) |
May 12, 2022 | 23.68 | 24.13 | 23.21 | 23.57 | 144,199 | -0.25(-1.03%) |
May 11, 2022 | 23.04 | 24.58 | 22.90 | 23.82 | 139,778 | +0.95(+4.13%) |
May 10, 2022 | 24.27 | 24.27 | 22.66 | 22.87 | 147,079 | -1.24(-5.15%) |
May 09, 2022 | 23.64 | 24.30 | 23.42 | 24.11 | 102,559 | +0.31(+1.28%) |
May 06, 2022 | 24.16 | 25.04 | 23.61 | 23.81 | 91,535 | -1.24(-4.95%) |
May 05, 2022 | 25.56 | 25.56 | 24.59 | 25.05 | 54,176 | -0.90(-3.45%) |
May 04, 2022 | 24.91 | 26.00 | 24.91 | 25.94 | 58,610 | +1.03(+4.15%) |
May 03, 2022 | 25.06 | 25.19 | 24.79 | 24.91 | 60,214 | +0.03(+0.12%) |
May 02, 2022 | 24.07 | 24.88 | 23.81 | 24.88 | 123,148 | +0.98(+4.12%) |
Apr 29, 2022 | 24.24 | 24.80 | 23.71 | 23.89 | 86,500 | -0.58(-2.37%) |
Apr 28, 2022 | 24.12 | 24.57 | 23.58 | 24.48 | 57,147 | +0.61(+2.56%) |
Apr 27, 2022 | 23.65 | 24.33 | 23.48 | 23.87 | 86,846 | +0.30(+1.25%) |
Apr 26, 2022 | 24.55 | 24.67 | 23.50 | 23.57 | 75,821 | -1.20(-4.85%) |
Apr 25, 2022 | 24.84 | 25.10 | 23.90 | 24.77 | 105,495 | -0.38(-1.53%) |
Apr 22, 2022 | 26.01 | 26.08 | 25.15 | 25.16 | 85,134 | -0.91(-3.48%) |
Apr 21, 2022 | 27.16 | 27.20 | 25.91 | 26.06 | 108,453 | -0.71(-2.65%) |
Apr 20, 2022 | 27.08 | 27.47 | 26.52 | 26.77 | 81,179 | -0.02(-0.07%) |
Apr 19, 2022 | 26.22 | 26.95 | 26.17 | 26.79 | 92,775 | +0.55(+2.10%) |
Apr 18, 2022 | 26.42 | 26.77 | 26.07 | 26.24 | 53,799 | -0.20(-0.75%) |
Apr 14, 2022 | 26.37 | 26.84 | 26.33 | 26.44 | 84,943 | +0.07(+0.26%) |
Apr 13, 2022 | 25.87 | 26.47 | 25.87 | 26.37 | 76,688 | +0.63(+2.45%) |
Apr 12, 2022 | 25.20 | 26.23 | 25.16 | 25.74 | 128,639 | +0.64(+2.55%) |
Apr 11, 2022 | 24.24 | 25.41 | 24.24 | 25.10 | 109,427 | +0.85(+3.49%) |
Apr 08, 2022 | 24.22 | 24.62 | 24.04 | 24.25 | 78,964 | +0.06(+0.24%) |
Apr 07, 2022 | 24.63 | 24.63 | 23.78 | 24.19 | 87,487 | -0.41(-1.68%) |
Apr 06, 2022 | 25.50 | 25.50 | 24.58 | 24.60 | 102,022 | -0.98(-3.85%) |
Apr 05, 2022 | 26.74 | 26.98 | 25.57 | 25.59 | 80,430 | -1.19(-4.45%) |
Apr 04, 2022 | 27.12 | 27.12 | 26.48 | 26.78 | 49,105 | -0.30(-1.09%) |