Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.40 | 22.91 | 22.02 | 22.21 | 328,512 | -0.76(-3.30%) |
Jun 29, 2022 | 24.29 | 24.46 | 22.87 | 22.97 | 1,034,296 | -1.01(-4.23%) |
Jun 28, 2022 | 24.01 | 24.35 | 23.54 | 23.99 | 496,905 | +0.75(+3.22%) |
Jun 27, 2022 | 22.75 | 23.42 | 22.67 | 23.24 | 478,220 | +0.83(+3.73%) |
Jun 24, 2022 | 22.45 | 22.98 | 22.10 | 22.40 | 299,723 | +0.43(+1.94%) |
Jun 23, 2022 | 23.20 | 23.33 | 21.66 | 21.98 | 407,774 | -1.00(-4.34%) |
Jun 22, 2022 | 22.94 | 23.54 | 22.73 | 22.98 | 515,529 | -1.27(-5.24%) |
Jun 21, 2022 | 23.80 | 24.45 | 23.76 | 24.25 | 191,104 | +1.08(+4.67%) |
Jun 17, 2022 | 24.47 | 24.61 | 22.71 | 23.16 | 1,362,359 | -1.43(-5.82%) |
Jun 16, 2022 | 25.52 | 25.72 | 24.42 | 24.60 | 340,659 | -1.71(-6.51%) |
Jun 15, 2022 | 26.82 | 27.04 | 25.83 | 26.31 | 280,094 | -0.48(-1.79%) |
Jun 14, 2022 | 27.48 | 27.71 | 26.43 | 26.79 | 248,483 | +0.00(+0.00%) |
Jun 13, 2022 | 27.50 | 27.50 | 26.19 | 26.79 | 508,763 | -1.65(-5.79%) |
Jun 10, 2022 | 28.70 | 29.05 | 28.04 | 28.44 | 205,410 | -0.53(-1.82%) |
Jun 09, 2022 | 29.39 | 29.51 | 28.96 | 28.96 | 922,651 | -0.58(-1.98%) |
Jun 08, 2022 | 30.00 | 30.00 | 29.37 | 29.55 | 242,449 | -0.29(-0.98%) |
Jun 07, 2022 | 28.86 | 29.87 | 28.86 | 29.84 | 187,234 | +0.92(+3.19%) |
Jun 06, 2022 | 29.10 | 29.15 | 28.65 | 28.92 | 300,742 | +0.04(+0.13%) |
Jun 03, 2022 | 28.61 | 28.97 | 28.54 | 28.88 | 145,399 | +0.34(+1.19%) |
Jun 02, 2022 | 28.45 | 28.84 | 28.26 | 28.54 | 215,387 | -0.15(-0.52%) |
Jun 01, 2022 | 28.47 | 28.88 | 28.06 | 28.69 | 226,615 | +0.70(+2.49%) |
May 31, 2022 | 28.98 | 29.15 | 27.83 | 27.99 | 458,683 | -0.38(-1.33%) |
May 27, 2022 | 27.54 | 28.41 | 27.33 | 28.37 | 640,958 | +0.81(+2.94%) |
May 26, 2022 | 27.29 | 27.77 | 27.25 | 27.56 | 335,640 | +0.49(+1.81%) |
May 25, 2022 | 26.37 | 27.08 | 26.37 | 27.07 | 337,483 | +0.76(+2.90%) |
May 24, 2022 | 26.12 | 26.45 | 25.77 | 26.31 | 315,929 | -0.04(-0.14%) |
May 23, 2022 | 25.79 | 26.43 | 25.57 | 26.35 | 249,124 | +0.81(+3.17%) |
May 20, 2022 | 25.56 | 25.93 | 25.01 | 25.54 | 199,003 | +0.19(+0.74%) |
May 19, 2022 | 24.79 | 25.82 | 24.79 | 25.35 | 532,118 | -0.08(-0.30%) |
May 18, 2022 | 26.49 | 26.49 | 25.01 | 25.42 | 184,430 | -0.88(-3.36%) |
May 17, 2022 | 26.25 | 26.43 | 25.99 | 26.31 | 279,106 | +0.43(+1.67%) |
May 16, 2022 | 25.32 | 26.14 | 25.32 | 25.88 | 159,858 | +0.65(+2.57%) |
May 13, 2022 | 24.67 | 25.35 | 24.62 | 25.23 | 862,866 | +1.07(+4.44%) |
May 12, 2022 | 24.12 | 24.42 | 23.50 | 24.15 | 315,807 | -0.02(-0.08%) |
May 11, 2022 | 24.33 | 25.35 | 24.14 | 24.17 | 355,542 | +0.21(+0.86%) |
May 10, 2022 | 24.24 | 24.75 | 23.38 | 23.96 | 233,849 | +0.11(+0.47%) |
May 09, 2022 | 25.89 | 25.89 | 23.79 | 23.85 | 335,021 | -2.62(-9.89%) |
May 06, 2022 | 26.18 | 26.51 | 25.58 | 26.47 | 166,433 | +0.62(+2.40%) |
May 05, 2022 | 26.61 | 26.62 | 25.29 | 25.85 | 113,573 | -0.56(-2.10%) |
May 04, 2022 | 25.92 | 26.44 | 25.28 | 26.40 | 265,187 | +1.07(+4.24%) |
May 03, 2022 | 24.39 | 25.40 | 24.39 | 25.33 | 169,216 | +1.04(+4.30%) |
May 02, 2022 | 23.85 | 24.32 | 23.60 | 24.28 | 281,315 | +0.19(+0.78%) |
Apr 29, 2022 | 24.85 | 25.01 | 24.01 | 24.10 | 124,965 | -0.69(-2.77%) |
Apr 28, 2022 | 24.28 | 25.01 | 23.60 | 24.78 | 90,568 | +0.68(+2.81%) |
Apr 27, 2022 | 23.94 | 24.30 | 23.36 | 24.11 | 235,689 | +0.33(+1.39%) |
Apr 26, 2022 | 23.95 | 24.47 | 23.69 | 23.78 | 143,641 | -0.08(-0.32%) |
Apr 25, 2022 | 23.78 | 23.99 | 22.79 | 23.85 | 577,904 | -0.68(-2.76%) |
Apr 22, 2022 | 25.36 | 25.59 | 24.45 | 24.53 | 5,562,612 | -0.92(-3.62%) |
Apr 21, 2022 | 26.66 | 26.75 | 25.37 | 25.45 | 124,604 | -1.01(-3.81%) |
Apr 20, 2022 | 26.29 | 26.56 | 26.08 | 26.46 | 329,617 | +0.33(+1.26%) |
Apr 19, 2022 | 26.22 | 26.49 | 25.95 | 26.13 | 162,821 | -0.28(-1.07%) |
Apr 18, 2022 | 26.36 | 26.65 | 26.15 | 26.41 | 143,854 | +0.30(+1.15%) |
Apr 14, 2022 | 25.97 | 26.32 | 25.91 | 26.11 | 123,047 | +0.06(+0.22%) |
Apr 13, 2022 | 26.01 | 26.17 | 25.57 | 26.05 | 152,259 | +0.40(+1.54%) |
Apr 12, 2022 | 25.54 | 26.10 | 25.54 | 25.66 | 219,523 | +0.51(+2.02%) |
Apr 11, 2022 | 25.64 | 25.64 | 25.02 | 25.15 | 258,208 | -0.73(-2.84%) |
Apr 08, 2022 | 25.24 | 25.97 | 25.24 | 25.88 | 93,698 | +0.67(+2.65%) |
Apr 07, 2022 | 25.08 | 25.29 | 24.52 | 25.22 | 93,491 | +0.32(+1.29%) |
Apr 06, 2022 | 25.08 | 25.30 | 24.69 | 24.90 | 157,996 | +0.03(+0.11%) |
Apr 05, 2022 | 25.60 | 25.78 | 24.82 | 24.87 | 571,770 | -0.63(-2.47%) |
Apr 04, 2022 | 25.77 | 25.83 | 25.21 | 25.50 | 208,069 | +0.06(+0.22%) |