Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.43 | 27.69 | 26.04 | 27.61 | 152,930 | +0.71(+2.64%) |
Jun 29, 2022 | 27.24 | 27.24 | 25.88 | 26.90 | 122,333 | -0.36(-1.32%) |
Jun 28, 2022 | 27.87 | 28.63 | 27.24 | 27.26 | 88,119 | -0.35(-1.27%) |
Jun 27, 2022 | 27.89 | 27.89 | 27.02 | 27.61 | 103,824 | -0.07(-0.25%) |
Jun 24, 2022 | 27.22 | 28.27 | 27.22 | 27.68 | 580,549 | +0.83(+3.09%) |
Jun 23, 2022 | 26.07 | 26.95 | 25.84 | 26.85 | 83,565 | +0.71(+2.72%) |
Jun 22, 2022 | 26.56 | 27.26 | 26.04 | 26.14 | 94,887 | -0.89(-3.29%) |
Jun 21, 2022 | 26.97 | 27.75 | 26.57 | 27.03 | 70,687 | +0.47(+1.77%) |
Jun 17, 2022 | 26.19 | 26.74 | 25.83 | 26.56 | 151,654 | +0.63(+2.43%) |
Jun 16, 2022 | 27.63 | 27.63 | 25.41 | 25.93 | 120,284 | -2.43(-8.57%) |
Jun 15, 2022 | 28.58 | 29.30 | 27.93 | 28.36 | 93,766 | +0.11(+0.39%) |
Jun 14, 2022 | 28.77 | 28.77 | 27.68 | 28.25 | 117,150 | +0.26(+0.93%) |
Jun 13, 2022 | 28.86 | 28.92 | 27.00 | 27.99 | 128,728 | -1.76(-5.92%) |
Jun 10, 2022 | 30.84 | 30.97 | 29.68 | 29.75 | 67,160 | -1.68(-5.35%) |
Jun 09, 2022 | 31.84 | 32.05 | 31.30 | 31.43 | 48,905 | -0.81(-2.51%) |
Jun 08, 2022 | 31.83 | 32.30 | 31.67 | 32.24 | 55,361 | -0.03(-0.09%) |
Jun 07, 2022 | 31.02 | 32.28 | 30.92 | 32.27 | 104,038 | +0.79(+2.51%) |
Jun 06, 2022 | 31.63 | 31.80 | 31.23 | 31.48 | 65,506 | +0.26(+0.83%) |
Jun 03, 2022 | 31.92 | 31.92 | 30.99 | 31.22 | 66,209 | -0.85(-2.65%) |
Jun 02, 2022 | 31.37 | 32.27 | 31.37 | 32.07 | 77,542 | +0.70(+2.23%) |
Jun 01, 2022 | 30.38 | 31.56 | 29.90 | 31.37 | 104,462 | +1.25(+4.15%) |
May 31, 2022 | 29.69 | 30.50 | 29.55 | 30.12 | 113,772 | -0.13(-0.43%) |
May 27, 2022 | 30.44 | 30.75 | 30.15 | 30.25 | 98,137 | +0.27(+0.90%) |
May 26, 2022 | 29.60 | 30.55 | 29.60 | 29.98 | 110,668 | +0.60(+2.04%) |
May 25, 2022 | 28.64 | 29.62 | 28.36 | 29.38 | 95,219 | +0.58(+2.01%) |
May 24, 2022 | 29.56 | 29.56 | 28.25 | 28.80 | 100,249 | -1.20(-4.00%) |
May 23, 2022 | 29.61 | 30.06 | 28.84 | 30.00 | 121,838 | +0.80(+2.74%) |
May 20, 2022 | 29.73 | 29.73 | 28.23 | 29.20 | 90,435 | -0.16(-0.54%) |
May 19, 2022 | 29.07 | 30.13 | 29.01 | 29.36 | 119,806 | -0.02(-0.07%) |
May 18, 2022 | 29.30 | 30.14 | 28.87 | 29.38 | 171,894 | -0.62(-2.07%) |
May 17, 2022 | 30.37 | 30.71 | 29.84 | 30.00 | 157,248 | +0.13(+0.44%) |
May 16, 2022 | 29.90 | 30.22 | 29.53 | 29.87 | 100,078 | -0.20(-0.67%) |
May 13, 2022 | 28.92 | 30.38 | 28.83 | 30.07 | 107,921 | +1.56(+5.47%) |
May 12, 2022 | 28.96 | 28.97 | 27.20 | 28.51 | 112,027 | -0.51(-1.76%) |
May 11, 2022 | 29.93 | 30.86 | 28.92 | 29.02 | 130,950 | -0.76(-2.55%) |
May 10, 2022 | 29.36 | 30.63 | 28.76 | 29.78 | 153,420 | +0.97(+3.37%) |
May 09, 2022 | 28.49 | 29.38 | 28.05 | 28.81 | 204,441 | -0.06(-0.21%) |
May 06, 2022 | 31.30 | 32.50 | 26.06 | 28.87 | 285,136 | -1.87(-6.08%) |
May 05, 2022 | 31.44 | 31.90 | 29.79 | 30.74 | 138,430 | -1.18(-3.70%) |
May 04, 2022 | 31.91 | 32.24 | 29.87 | 31.92 | 104,563 | +0.09(+0.28%) |
May 03, 2022 | 32.29 | 32.29 | 31.04 | 31.83 | 104,495 | -0.58(-1.79%) |
May 02, 2022 | 32.46 | 33.35 | 31.64 | 32.41 | 146,046 | -0.34(-1.04%) |
Apr 29, 2022 | 32.79 | 33.88 | 32.45 | 32.75 | 133,506 | -0.35(-1.06%) |
Apr 28, 2022 | 32.65 | 33.44 | 31.83 | 33.10 | 67,151 | +0.78(+2.41%) |
Apr 27, 2022 | 32.63 | 33.29 | 32.13 | 32.32 | 75,651 | -0.49(-1.49%) |
Apr 26, 2022 | 34.49 | 34.57 | 32.81 | 32.81 | 95,434 | -2.15(-6.15%) |
Apr 25, 2022 | 34.70 | 35.18 | 34.09 | 34.96 | 102,888 | -0.04(-0.11%) |
Apr 22, 2022 | 35.48 | 36.28 | 34.73 | 35.00 | 88,345 | -1.00(-2.78%) |
Apr 21, 2022 | 35.99 | 36.59 | 35.65 | 36.00 | 101,060 | +0.51(+1.44%) |
Apr 20, 2022 | 36.00 | 36.64 | 35.36 | 35.49 | 74,411 | -0.10(-0.28%) |
Apr 19, 2022 | 34.44 | 35.68 | 34.44 | 35.59 | 46,453 | +1.38(+4.03%) |
Apr 18, 2022 | 34.45 | 34.55 | 33.76 | 34.21 | 66,039 | -0.40(-1.16%) |
Apr 14, 2022 | 34.80 | 35.34 | 34.49 | 34.61 | 56,027 | +0.03(+0.09%) |
Apr 13, 2022 | 33.25 | 34.78 | 33.25 | 34.58 | 74,771 | +1.42(+4.28%) |
Apr 12, 2022 | 33.72 | 34.30 | 33.14 | 33.16 | 68,745 | -0.11(-0.33%) |
Apr 11, 2022 | 33.41 | 34.01 | 33.17 | 33.27 | 99,263 | -0.48(-1.42%) |
Apr 08, 2022 | 34.09 | 34.83 | 33.66 | 33.75 | 101,028 | -0.52(-1.52%) |
Apr 07, 2022 | 34.85 | 35.14 | 33.91 | 34.27 | 145,883 | -0.78(-2.23%) |
Apr 06, 2022 | 35.50 | 35.50 | 34.57 | 35.05 | 108,031 | -0.84(-2.34%) |
Apr 05, 2022 | 37.45 | 37.48 | 35.80 | 35.89 | 129,263 | -1.71(-4.55%) |
Apr 04, 2022 | 37.08 | 37.66 | 36.59 | 37.60 | 88,317 | +0.41(+1.10%) |