Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.40 | 22.88 | 21.90 | 22.66 | 175,807 | -0.01(-0.04%) |
Jun 29, 2022 | 24.09 | 24.09 | 22.62 | 22.67 | 90,399 | -0.62(-2.67%) |
Jun 28, 2022 | 24.55 | 24.55 | 23.14 | 23.29 | 179,743 | -0.99(-4.06%) |
Jun 27, 2022 | 22.52 | 24.53 | 22.49 | 24.28 | 326,158 | +2.04(+9.17%) |
Jun 24, 2022 | 22.62 | 22.87 | 22.05 | 22.24 | 281,369 | -0.06(-0.27%) |
Jun 23, 2022 | 22.97 | 23.15 | 21.70 | 22.30 | 334,344 | -0.62(-2.71%) |
Jun 22, 2022 | 23.85 | 23.94 | 22.91 | 22.92 | 337,586 | -1.38(-5.68%) |
Jun 21, 2022 | 24.02 | 24.88 | 23.84 | 24.30 | 326,766 | +0.70(+2.96%) |
Jun 17, 2022 | 24.63 | 25.16 | 23.50 | 23.60 | 668,528 | -1.34(-5.37%) |
Jun 16, 2022 | 25.12 | 25.62 | 24.04 | 24.94 | 698,108 | -1.00(-3.84%) |
Jun 15, 2022 | 25.31 | 26.32 | 25.30 | 25.93 | 212,517 | +0.98(+3.91%) |
Jun 14, 2022 | 25.43 | 26.65 | 24.82 | 24.96 | 446,002 | -0.26(-1.02%) |
Jun 13, 2022 | 26.17 | 26.38 | 25.21 | 25.21 | 337,856 | -1.98(-7.28%) |
Jun 10, 2022 | 27.59 | 28.15 | 26.99 | 27.19 | 174,344 | -0.52(-1.88%) |
Jun 09, 2022 | 28.32 | 28.41 | 27.60 | 27.71 | 221,314 | -0.92(-3.20%) |
Jun 08, 2022 | 29.65 | 29.75 | 28.28 | 28.63 | 233,599 | -1.59(-5.25%) |
Jun 07, 2022 | 30.00 | 30.49 | 29.79 | 30.22 | 99,775 | -0.12(-0.39%) |
Jun 06, 2022 | 31.14 | 31.28 | 30.20 | 30.33 | 76,582 | -0.42(-1.38%) |
Jun 03, 2022 | 30.70 | 30.88 | 29.98 | 30.76 | 65,071 | +0.06(+0.19%) |
Jun 02, 2022 | 30.81 | 31.77 | 30.44 | 30.70 | 194,413 | -0.01(-0.03%) |
Jun 01, 2022 | 29.59 | 31.02 | 29.57 | 30.71 | 254,984 | +1.28(+4.35%) |
May 31, 2022 | 30.17 | 30.52 | 29.32 | 29.43 | 213,788 | -0.58(-1.94%) |
May 27, 2022 | 30.54 | 30.64 | 29.47 | 30.01 | 163,025 | -0.73(-2.37%) |
May 26, 2022 | 29.56 | 31.02 | 29.01 | 30.74 | 305,334 | +1.21(+4.10%) |
May 25, 2022 | 29.25 | 29.93 | 28.61 | 29.53 | 147,807 | +0.37(+1.28%) |
May 24, 2022 | 29.56 | 29.83 | 28.64 | 29.15 | 194,681 | -0.71(-2.38%) |
May 23, 2022 | 28.67 | 29.88 | 28.37 | 29.86 | 348,489 | +1.41(+4.95%) |
May 20, 2022 | 28.70 | 29.55 | 27.65 | 28.45 | 271,923 | -0.14(-0.48%) |
May 19, 2022 | 27.39 | 29.06 | 27.36 | 28.59 | 376,980 | +1.22(+4.46%) |
May 18, 2022 | 28.31 | 28.86 | 27.04 | 27.37 | 215,404 | -0.97(-3.41%) |
May 17, 2022 | 28.55 | 29.33 | 28.27 | 28.33 | 141,277 | +0.33(+1.20%) |
May 16, 2022 | 27.55 | 28.30 | 27.15 | 28.00 | 307,457 | +0.49(+1.79%) |
May 13, 2022 | 27.04 | 27.85 | 26.87 | 27.51 | 395,520 | +0.80(+2.99%) |
May 12, 2022 | 27.32 | 27.39 | 25.81 | 26.71 | 340,576 | -0.91(-3.28%) |
May 11, 2022 | 27.59 | 28.96 | 26.93 | 27.62 | 492,794 | -0.13(-0.46%) |
May 10, 2022 | 29.04 | 30.52 | 27.65 | 27.74 | 546,612 | -1.47(-5.03%) |
May 09, 2022 | 31.29 | 31.31 | 28.65 | 29.21 | 407,446 | -2.47(-7.80%) |
May 06, 2022 | 32.06 | 32.06 | 30.98 | 31.68 | 153,137 | -0.46(-1.44%) |
May 05, 2022 | 32.22 | 32.91 | 31.01 | 32.15 | 149,187 | -0.11(-0.34%) |
May 04, 2022 | 31.23 | 32.49 | 30.30 | 32.26 | 324,155 | +1.60(+5.23%) |
May 03, 2022 | 29.88 | 31.20 | 29.65 | 30.65 | 275,481 | +1.13(+3.83%) |
May 02, 2022 | 29.44 | 29.74 | 28.82 | 29.52 | 289,893 | +0.58(+2.01%) |
Apr 29, 2022 | 29.61 | 29.93 | 28.72 | 28.94 | 181,162 | -0.68(-2.29%) |
Apr 28, 2022 | 29.60 | 30.04 | 28.81 | 29.62 | 275,439 | -0.17(-0.56%) |
Apr 27, 2022 | 29.21 | 30.09 | 28.73 | 29.79 | 293,675 | +1.30(+4.56%) |
Apr 26, 2022 | 27.84 | 29.02 | 27.84 | 28.49 | 254,881 | +0.29(+1.01%) |
Apr 25, 2022 | 29.34 | 29.51 | 27.16 | 28.20 | 455,680 | -2.03(-6.70%) |
Apr 22, 2022 | 31.13 | 31.79 | 29.92 | 30.23 | 203,991 | -0.88(-2.81%) |
Apr 21, 2022 | 32.98 | 33.30 | 31.05 | 31.10 | 264,511 | -1.70(-5.19%) |
Apr 20, 2022 | 32.87 | 33.22 | 31.77 | 32.81 | 294,703 | -0.08(-0.24%) |
Apr 19, 2022 | 32.41 | 33.10 | 32.41 | 32.89 | 176,684 | +0.41(+1.27%) |
Apr 18, 2022 | 32.31 | 32.91 | 31.74 | 32.47 | 182,613 | +0.18(+0.55%) |
Apr 14, 2022 | 31.47 | 32.68 | 31.36 | 32.30 | 234,495 | +1.18(+3.79%) |
Apr 13, 2022 | 30.43 | 31.27 | 30.19 | 31.11 | 134,201 | +0.95(+3.16%) |
Apr 12, 2022 | 30.14 | 30.51 | 29.68 | 30.16 | 173,908 | +0.47(+1.59%) |
Apr 11, 2022 | 31.17 | 31.26 | 29.69 | 29.69 | 423,918 | -2.17(-6.82%) |
Apr 08, 2022 | 31.58 | 32.22 | 31.49 | 31.86 | 190,026 | +0.33(+1.06%) |
Apr 07, 2022 | 30.75 | 31.83 | 30.75 | 31.53 | 282,859 | +0.83(+2.69%) |
Apr 06, 2022 | 31.33 | 32.09 | 30.38 | 30.70 | 326,935 | -0.90(-2.83%) |
Apr 05, 2022 | 33.11 | 33.24 | 31.23 | 31.60 | 477,869 | -1.71(-5.14%) |
Apr 04, 2022 | 35.09 | 35.41 | 32.85 | 33.31 | 362,286 | -1.52(-4.38%) |