Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.23 | 32.34 | 31.00 | 32.19 | 182,030 | +1.60(+5.23%) |
Jun 29, 2022 | 30.20 | 30.98 | 30.14 | 30.59 | 322,711 | +0.26(+0.86%) |
Jun 28, 2022 | 29.34 | 30.42 | 29.34 | 30.33 | 177,610 | +0.89(+3.02%) |
Jun 27, 2022 | 28.77 | 29.49 | 28.77 | 29.44 | 113,579 | +0.03(+0.10%) |
Jun 24, 2022 | 30.12 | 30.55 | 29.18 | 29.41 | 201,775 | -0.41(-1.37%) |
Jun 23, 2022 | 28.65 | 30.02 | 28.38 | 29.82 | 159,307 | +1.18(+4.12%) |
Jun 22, 2022 | 28.41 | 28.71 | 28.13 | 28.64 | 162,482 | +0.67(+2.40%) |
Jun 21, 2022 | 27.68 | 28.01 | 27.20 | 27.97 | 155,345 | -0.04(-0.14%) |
Jun 17, 2022 | 27.57 | 28.18 | 27.52 | 28.01 | 157,785 | +0.76(+2.79%) |
Jun 16, 2022 | 28.23 | 28.46 | 27.15 | 27.25 | 248,553 | -0.79(-2.83%) |
Jun 15, 2022 | 28.31 | 28.86 | 27.51 | 28.04 | 407,707 | -1.89(-6.31%) |
Jun 14, 2022 | 29.33 | 30.22 | 29.24 | 29.93 | 113,042 | +0.38(+1.29%) |
Jun 13, 2022 | 28.97 | 29.94 | 28.93 | 29.55 | 330,676 | +2.07(+7.53%) |
Jun 10, 2022 | 28.66 | 29.04 | 27.23 | 27.48 | 313,573 | -0.60(-2.14%) |
Jun 09, 2022 | 27.33 | 28.36 | 27.34 | 28.08 | 444,800 | +0.99(+3.65%) |
Jun 08, 2022 | 27.08 | 27.25 | 26.73 | 27.09 | 83,441 | +0.46(+1.73%) |
Jun 07, 2022 | 27.35 | 27.45 | 26.57 | 26.63 | 112,102 | -0.39(-1.44%) |
Jun 06, 2022 | 26.35 | 27.16 | 26.25 | 27.02 | 122,109 | -0.41(-1.49%) |
Jun 03, 2022 | 26.63 | 27.60 | 26.47 | 27.43 | 223,514 | +0.98(+3.71%) |
Jun 02, 2022 | 27.07 | 27.08 | 26.44 | 26.45 | 215,296 | -1.20(-4.34%) |
Jun 01, 2022 | 27.58 | 28.14 | 27.33 | 27.65 | 191,871 | -0.93(-3.25%) |
May 31, 2022 | 27.76 | 28.63 | 27.43 | 28.58 | 156,203 | +1.51(+5.58%) |
May 27, 2022 | 26.42 | 27.27 | 26.37 | 27.07 | 139,573 | -0.23(-0.84%) |
May 26, 2022 | 27.79 | 27.87 | 27.19 | 27.30 | 100,327 | -0.04(-0.15%) |
May 25, 2022 | 27.67 | 27.88 | 27.27 | 27.34 | 110,962 | +0.21(+0.77%) |
May 24, 2022 | 27.42 | 27.58 | 26.85 | 27.13 | 119,202 | -0.89(-3.18%) |
May 23, 2022 | 27.60 | 28.25 | 27.58 | 28.02 | 89,920 | -0.02(-0.07%) |
May 20, 2022 | 27.83 | 28.43 | 27.74 | 28.04 | 84,590 | +0.57(+2.07%) |
May 19, 2022 | 27.88 | 27.98 | 27.36 | 27.47 | 571,710 | -1.56(-5.37%) |
May 18, 2022 | 28.46 | 29.06 | 28.37 | 29.03 | 105,059 | +0.58(+2.04%) |
May 17, 2022 | 28.27 | 28.65 | 28.00 | 28.45 | 79,758 | +0.07(+0.25%) |
May 16, 2022 | 29.37 | 29.40 | 28.20 | 28.38 | 142,664 | -1.69(-5.62%) |
May 13, 2022 | 31.31 | 31.46 | 29.96 | 30.07 | 214,889 | -0.99(-3.19%) |
May 12, 2022 | 29.97 | 31.35 | 29.94 | 31.06 | 353,464 | +2.17(+7.51%) |
May 11, 2022 | 28.32 | 28.98 | 27.70 | 28.89 | 283,911 | -0.93(-3.12%) |
May 10, 2022 | 27.72 | 29.85 | 27.69 | 29.82 | 283,675 | +1.43(+5.04%) |
May 09, 2022 | 27.48 | 28.52 | 27.48 | 28.39 | 181,355 | +1.63(+6.09%) |
May 06, 2022 | 26.58 | 27.00 | 26.29 | 26.76 | 99,872 | +0.37(+1.40%) |
May 05, 2022 | 25.05 | 26.88 | 25.00 | 26.39 | 221,341 | +1.26(+5.01%) |
May 04, 2022 | 26.62 | 27.12 | 25.10 | 25.13 | 237,856 | -1.16(-4.41%) |
May 03, 2022 | 26.20 | 26.39 | 25.64 | 26.29 | 129,268 | +0.18(+0.69%) |
May 02, 2022 | 26.84 | 27.31 | 25.83 | 26.11 | 182,965 | +0.29(+1.12%) |
Apr 29, 2022 | 25.10 | 25.90 | 24.82 | 25.82 | 111,887 | +1.01(+4.07%) |
Apr 28, 2022 | 25.20 | 25.36 | 24.78 | 24.81 | 152,810 | +0.19(+0.77%) |
Apr 27, 2022 | 24.00 | 24.70 | 23.92 | 24.62 | 140,123 | +0.38(+1.57%) |
Apr 26, 2022 | 23.81 | 24.34 | 23.60 | 24.24 | 188,350 | +0.50(+2.11%) |
Apr 25, 2022 | 23.97 | 24.20 | 23.60 | 23.74 | 272,573 | +0.87(+3.80%) |
Apr 22, 2022 | 22.78 | 22.95 | 22.46 | 22.87 | 174,055 | +0.96(+4.38%) |
Apr 21, 2022 | 21.69 | 22.34 | 21.66 | 21.91 | 243,395 | +0.99(+4.73%) |
Apr 20, 2022 | 21.25 | 21.29 | 20.92 | 20.92 | 476,873 | -0.09(-0.43%) |
Apr 19, 2022 | 20.41 | 21.19 | 20.30 | 21.01 | 216,921 | +1.14(+5.74%) |
Apr 18, 2022 | 19.48 | 19.94 | 19.36 | 19.87 | 168,477 | -0.44(-2.17%) |
Apr 14, 2022 | 20.32 | 20.73 | 20.24 | 20.31 | 176,958 | +0.27(+1.35%) |
Apr 13, 2022 | 20.17 | 20.28 | 19.86 | 20.04 | 94,227 | -0.52(-2.53%) |
Apr 12, 2022 | 20.74 | 21.03 | 20.23 | 20.56 | 228,478 | -0.71(-3.34%) |
Apr 11, 2022 | 20.70 | 21.73 | 20.67 | 21.27 | 164,480 | -0.62(-2.83%) |
Apr 08, 2022 | 22.41 | 22.42 | 21.76 | 21.89 | 147,611 | -0.28(-1.26%) |
Apr 07, 2022 | 22.78 | 22.85 | 22.06 | 22.17 | 138,908 | -0.24(-1.07%) |
Apr 06, 2022 | 22.55 | 22.82 | 22.24 | 22.41 | 165,824 | -0.39(-1.71%) |
Apr 05, 2022 | 21.71 | 22.80 | 21.46 | 22.80 | 182,321 | +0.48(+2.15%) |
Apr 04, 2022 | 22.23 | 22.75 | 21.99 | 22.32 | 188,694 | +0.17(+0.77%) |