Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.02 | 32.72 | 30.61 | 31.57 | 37,118 | +0.90(+2.93%) |
Jun 29, 2022 | 29.96 | 31.27 | 29.96 | 30.67 | 9,864 | +0.70(+2.32%) |
Jun 28, 2022 | 28.22 | 29.97 | 27.58 | 29.97 | 49,680 | +1.24(+4.31%) |
Jun 27, 2022 | 28.72 | 29.34 | 28.29 | 28.74 | 35,036 | -0.37(-1.26%) |
Jun 24, 2022 | 31.55 | 31.55 | 29.04 | 29.10 | 23,709 | -3.45(-10.60%) |
Jun 23, 2022 | 32.76 | 33.69 | 32.55 | 32.55 | 17,598 | -0.54(-1.62%) |
Jun 22, 2022 | 34.29 | 34.38 | 32.47 | 33.09 | 21,845 | +0.29(+0.89%) |
Jun 21, 2022 | 32.41 | 33.09 | 31.94 | 32.80 | 17,241 | -1.20(-3.54%) |
Jun 17, 2022 | 34.58 | 35.18 | 33.18 | 34.00 | 42,129 | -0.95(-2.73%) |
Jun 16, 2022 | 32.66 | 35.31 | 32.66 | 34.96 | 38,686 | +4.32(+14.09%) |
Jun 15, 2022 | 30.79 | 32.01 | 29.47 | 30.64 | 17,661 | -1.11(-3.49%) |
Jun 14, 2022 | 31.14 | 32.64 | 30.69 | 31.75 | 18,589 | +0.46(+1.46%) |
Jun 13, 2022 | 29.58 | 31.61 | 29.55 | 31.29 | 48,051 | +3.71(+13.45%) |
Jun 10, 2022 | 26.69 | 27.71 | 26.56 | 27.58 | 36,688 | +2.04(+8.00%) |
Jun 09, 2022 | 24.47 | 25.54 | 24.38 | 25.54 | 14,899 | +1.48(+6.15%) |
Jun 08, 2022 | 23.27 | 24.18 | 23.23 | 24.06 | 8,910 | +1.22(+5.34%) |
Jun 07, 2022 | 24.26 | 24.39 | 22.84 | 22.84 | 12,217 | -0.86(-3.63%) |
Jun 06, 2022 | 23.34 | 23.85 | 23.34 | 23.70 | 35,596 | -0.42(-1.73%) |
Jun 03, 2022 | 23.97 | 24.33 | 23.84 | 24.12 | 16,995 | +0.74(+3.15%) |
Jun 02, 2022 | 24.93 | 24.95 | 23.38 | 23.38 | 13,615 | -1.66(-6.61%) |
Jun 01, 2022 | 24.13 | 25.96 | 24.13 | 25.04 | 17,897 | +0.63(+2.58%) |
May 31, 2022 | 24.16 | 24.88 | 23.93 | 24.41 | 46,146 | +0.65(+2.73%) |
May 27, 2022 | 25.05 | 25.13 | 23.76 | 23.76 | 32,750 | -1.73(-6.80%) |
May 26, 2022 | 26.81 | 26.81 | 25.17 | 25.49 | 29,355 | -1.95(-7.11%) |
May 25, 2022 | 29.51 | 29.51 | 27.10 | 27.44 | 30,362 | -1.66(-5.70%) |
May 24, 2022 | 29.44 | 30.41 | 28.93 | 29.10 | 23,316 | +0.90(+3.19%) |
May 23, 2022 | 28.29 | 28.81 | 27.76 | 28.20 | 9,277 | -0.78(-2.70%) |
May 20, 2022 | 27.80 | 30.96 | 27.80 | 28.99 | 31,499 | +0.27(+0.93%) |
May 19, 2022 | 29.56 | 29.56 | 27.81 | 28.72 | 14,895 | +0.08(+0.29%) |
May 18, 2022 | 26.80 | 28.80 | 26.61 | 28.64 | 33,017 | +2.86(+11.07%) |
May 17, 2022 | 26.86 | 27.39 | 25.73 | 25.78 | 45,927 | -2.50(-8.85%) |
May 16, 2022 | 27.99 | 28.92 | 27.61 | 28.29 | 105,492 | +0.46(+1.66%) |
May 13, 2022 | 28.80 | 28.80 | 27.29 | 27.83 | 39,236 | -2.34(-7.76%) |
May 12, 2022 | 31.55 | 31.89 | 29.89 | 30.17 | 26,025 | -0.92(-2.95%) |
May 11, 2022 | 29.50 | 31.10 | 28.45 | 31.09 | 9,508 | +1.53(+5.16%) |
May 10, 2022 | 28.23 | 30.78 | 27.78 | 29.56 | 24,464 | +0.27(+0.93%) |
May 09, 2022 | 27.70 | 29.48 | 27.32 | 29.29 | 32,066 | +2.67(+10.05%) |
May 06, 2022 | 26.29 | 27.47 | 25.89 | 26.61 | 32,472 | +1.09(+4.27%) |
May 05, 2022 | 23.48 | 25.96 | 23.48 | 25.52 | 31,476 | +2.46(+10.67%) |
May 04, 2022 | 25.02 | 25.57 | 23.03 | 23.06 | 14,456 | -1.97(-7.88%) |
May 03, 2022 | 25.69 | 25.95 | 24.74 | 25.03 | 10,248 | -0.79(-3.08%) |
May 02, 2022 | 26.27 | 27.56 | 25.47 | 25.83 | 24,720 | -0.52(-1.96%) |
Apr 29, 2022 | 24.05 | 26.35 | 24.05 | 26.34 | 17,767 | +2.01(+8.27%) |
Apr 28, 2022 | 24.96 | 26.28 | 24.02 | 24.33 | 20,064 | -1.43(-5.56%) |
Apr 27, 2022 | 25.71 | 25.96 | 24.96 | 25.76 | 21,821 | -0.04(-0.15%) |
Apr 26, 2022 | 24.20 | 25.80 | 24.20 | 25.80 | 15,646 | +1.88(+7.85%) |
Apr 25, 2022 | 24.79 | 25.56 | 23.67 | 23.93 | 38,748 | -0.22(-0.92%) |
Apr 22, 2022 | 22.77 | 24.17 | 22.74 | 24.15 | 48,561 | +1.80(+8.06%) |
Apr 21, 2022 | 20.62 | 22.53 | 20.62 | 22.35 | 8,580 | +1.16(+5.48%) |
Apr 20, 2022 | 21.29 | 21.29 | 20.95 | 21.19 | 7,220 | -0.56(-2.59%) |
Apr 19, 2022 | 23.11 | 23.11 | 21.67 | 21.75 | 5,491 | -1.59(-6.81%) |
Apr 18, 2022 | 23.23 | 23.54 | 23.02 | 23.34 | 12,459 | +0.21(+0.90%) |
Apr 14, 2022 | 22.63 | 23.13 | 22.26 | 23.13 | 7,255 | +0.40(+1.76%) |
Apr 13, 2022 | 23.63 | 23.63 | 22.70 | 22.73 | 18,498 | -1.17(-4.88%) |
Apr 12, 2022 | 23.31 | 24.05 | 22.54 | 23.90 | 8,707 | +0.07(+0.30%) |
Apr 11, 2022 | 23.71 | 23.83 | 22.98 | 23.83 | 30,319 | +0.29(+1.24%) |
Apr 08, 2022 | 23.59 | 23.71 | 22.84 | 23.53 | 9,148 | +0.07(+0.28%) |
Apr 07, 2022 | 23.41 | 24.18 | 23.18 | 23.47 | 19,223 | +0.17(+0.73%) |
Apr 06, 2022 | 23.06 | 23.65 | 22.96 | 23.30 | 8,714 | +0.76(+3.37%) |
Apr 05, 2022 | 21.53 | 22.54 | 21.53 | 22.54 | 12,308 | +1.11(+5.16%) |
Apr 04, 2022 | 21.55 | 21.56 | 21.31 | 21.43 | 4,650 | +0.13(+0.60%) |