Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.74 | 27.31 | 25.74 | 27.31 | 210,414 | +0.76(+2.86%) |
Jun 29, 2022 | 26.43 | 27.74 | 26.38 | 26.55 | 313,923 | -1.45(-5.18%) |
Jun 28, 2022 | 26.49 | 28.26 | 26.45 | 28.00 | 13,169 | +0.30(+1.08%) |
Jun 27, 2022 | 26.16 | 28.09 | 26.00 | 27.70 | 17,695 | +1.55(+5.93%) |
Jun 24, 2022 | 27.47 | 27.51 | 26.07 | 26.15 | 73,268 | +0.57(+2.23%) |
Jun 23, 2022 | 25.39 | 26.86 | 25.39 | 25.58 | 6,990 | -0.03(-0.12%) |
Jun 22, 2022 | 25.40 | 27.14 | 25.40 | 25.61 | 11,373 | -0.49(-1.88%) |
Jun 21, 2022 | 26.28 | 27.58 | 25.96 | 26.10 | 17,138 | -1.62(-5.84%) |
Jun 17, 2022 | 26.40 | 27.72 | 26.19 | 27.72 | 9,106 | +0.38(+1.39%) |
Jun 16, 2022 | 27.59 | 27.93 | 27.18 | 27.34 | 89,143 | +0.36(+1.33%) |
Jun 15, 2022 | 27.32 | 29.66 | 26.90 | 26.98 | 32,395 | +0.34(+1.28%) |
Jun 14, 2022 | 27.03 | 28.48 | 26.56 | 26.64 | 28,810 | -0.44(-1.62%) |
Jun 13, 2022 | 28.87 | 28.95 | 27.00 | 27.08 | 16,232 | -1.30(-4.58%) |
Jun 10, 2022 | 28.67 | 30.15 | 28.30 | 28.38 | 7,282 | -2.75(-8.83%) |
Jun 09, 2022 | 31.41 | 31.41 | 29.83 | 31.13 | 5,401 | -0.60(-1.89%) |
Jun 08, 2022 | 31.63 | 31.73 | 29.83 | 31.73 | 73,205 | +1.01(+3.29%) |
Jun 07, 2022 | 32.01 | 32.08 | 30.46 | 30.72 | 258,719 | +0.30(+0.99%) |
Jun 06, 2022 | 32.12 | 32.42 | 30.34 | 30.42 | 20,006 | -0.70(-2.25%) |
Jun 03, 2022 | 32.62 | 32.62 | 31.04 | 31.12 | 6,919 | -0.82(-2.57%) |
Jun 02, 2022 | 32.21 | 32.21 | 31.17 | 31.94 | 11,928 | +2.23(+7.51%) |
Jun 01, 2022 | 30.87 | 31.51 | 29.71 | 29.71 | 168,912 | -0.69(-2.27%) |
May 31, 2022 | 31.04 | 31.26 | 30.40 | 30.40 | 206,455 | -0.23(-0.75%) |
May 27, 2022 | 30.61 | 31.10 | 30.39 | 30.63 | 264,696 | +1.87(+6.50%) |
May 26, 2022 | 29.03 | 31.31 | 28.65 | 28.76 | 11,763 | -0.81(-2.74%) |
May 25, 2022 | 29.76 | 30.28 | 29.48 | 29.57 | 6,052 | -0.36(-1.20%) |
May 24, 2022 | 29.71 | 30.36 | 29.48 | 29.93 | 20,441 | +0.25(+0.84%) |
May 23, 2022 | 29.94 | 30.48 | 29.58 | 29.68 | 15,920 | +1.43(+5.06%) |
May 20, 2022 | 28.78 | 30.59 | 28.17 | 28.25 | 129,380 | -1.80(-5.99%) |
May 19, 2022 | 29.78 | 30.13 | 28.17 | 30.05 | 18,772 | +0.11(+0.37%) |
May 18, 2022 | 30.17 | 30.17 | 28.44 | 29.94 | 592,435 | -0.26(-0.86%) |
May 17, 2022 | 29.04 | 30.21 | 28.23 | 30.20 | 83,484 | +2.67(+9.70%) |
May 16, 2022 | 29.04 | 29.23 | 27.45 | 27.53 | 98,132 | -1.54(-5.30%) |
May 13, 2022 | 28.60 | 29.07 | 28.43 | 29.07 | 9,635 | +1.63(+5.94%) |
May 12, 2022 | 28.14 | 28.54 | 27.42 | 27.44 | 8,143 | -1.18(-4.12%) |
May 11, 2022 | 28.39 | 28.88 | 27.89 | 28.62 | 36,158 | +0.49(+1.74%) |
May 10, 2022 | 28.66 | 29.18 | 27.89 | 28.13 | 10,467 | +0.04(+0.14%) |
May 09, 2022 | 28.51 | 29.09 | 27.15 | 28.09 | 26,381 | -0.49(-1.71%) |
May 06, 2022 | 28.72 | 29.51 | 28.57 | 28.58 | 9,146 | -0.31(-1.07%) |
May 05, 2022 | 30.07 | 30.62 | 28.89 | 28.89 | 12,454 | -0.09(-0.31%) |
May 04, 2022 | 29.45 | 30.39 | 28.90 | 28.98 | 4,598 | -0.05(-0.17%) |
May 03, 2022 | 29.20 | 30.39 | 29.00 | 29.03 | 19,527 | +0.16(+0.55%) |
May 02, 2022 | 29.75 | 29.85 | 28.79 | 28.87 | 108,924 | -2.23(-7.17%) |
Apr 29, 2022 | 30.43 | 31.15 | 30.07 | 31.10 | 3,191 | +1.36(+4.57%) |
Apr 28, 2022 | 29.67 | 30.39 | 29.40 | 29.74 | 5,342 | +0.35(+1.19%) |
Apr 27, 2022 | 29.74 | 30.13 | 29.33 | 29.39 | 3,815 | -0.61(-2.03%) |
Apr 26, 2022 | 30.82 | 31.07 | 29.65 | 30.00 | 53,967 | -0.15(-0.50%) |
Apr 25, 2022 | 30.20 | 30.99 | 30.15 | 30.15 | 65,746 | -1.30(-4.13%) |
Apr 22, 2022 | 31.71 | 32.26 | 31.43 | 31.45 | 23,608 | -1.72(-5.19%) |
Apr 21, 2022 | 33.32 | 33.55 | 33.16 | 33.17 | 2,787 | +1.93(+6.18%) |
Apr 20, 2022 | 32.24 | 32.32 | 31.23 | 31.24 | 69,772 | -0.45(-1.42%) |
Apr 19, 2022 | 30.93 | 31.69 | 30.93 | 31.69 | 11,004 | +0.99(+3.22%) |
Apr 18, 2022 | 31.75 | 32.49 | 30.54 | 30.70 | 6,695 | +0.15(+0.49%) |
Apr 14, 2022 | 30.68 | 31.75 | 30.53 | 30.55 | 10,849 | +0.31(+1.03%) |
Apr 13, 2022 | 31.57 | 31.92 | 30.24 | 30.24 | 18,959 | -1.62(-5.08%) |
Apr 12, 2022 | 31.72 | 31.92 | 30.42 | 31.86 | 4,408 | +1.05(+3.41%) |
Apr 11, 2022 | 32.21 | 32.21 | 30.81 | 30.81 | 2,162 | -0.57(-1.82%) |
Apr 08, 2022 | 32.71 | 32.91 | 31.38 | 31.38 | 3,221 | +0.53(+1.72%) |
Apr 07, 2022 | 32.23 | 32.28 | 30.85 | 30.85 | 3,606 | +0.03(+0.10%) |
Apr 06, 2022 | 32.00 | 32.29 | 30.82 | 30.82 | 97,990 | -2.23(-6.75%) |
Apr 05, 2022 | 32.48 | 33.13 | 32.08 | 33.05 | 82,826 | -0.54(-1.61%) |
Apr 04, 2022 | 32.23 | 33.60 | 32.23 | 33.59 | 212,562 | +1.51(+4.71%) |