Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.21 | 29.20 | 27.70 | 29.06 | 162,913 | +0.23(+0.78%) |
Jun 29, 2022 | 29.42 | 29.61 | 28.56 | 28.84 | 97,191 | -0.77(-2.62%) |
Jun 28, 2022 | 31.08 | 31.31 | 29.28 | 29.61 | 163,049 | -1.28(-4.14%) |
Jun 27, 2022 | 30.19 | 31.10 | 29.86 | 30.89 | 121,350 | +0.70(+2.33%) |
Jun 24, 2022 | 29.26 | 30.48 | 29.26 | 30.19 | 191,443 | +1.23(+4.23%) |
Jun 23, 2022 | 28.87 | 29.48 | 28.46 | 28.96 | 192,763 | +0.14(+0.50%) |
Jun 22, 2022 | 28.27 | 29.44 | 28.27 | 28.82 | 151,903 | -0.14(-0.50%) |
Jun 21, 2022 | 28.38 | 29.40 | 28.03 | 28.96 | 162,092 | +0.97(+3.48%) |
Jun 17, 2022 | 28.24 | 28.95 | 27.70 | 27.99 | 204,168 | -0.21(-0.74%) |
Jun 16, 2022 | 27.78 | 28.39 | 27.07 | 28.20 | 178,143 | -0.27(-0.95%) |
Jun 15, 2022 | 28.13 | 29.06 | 27.62 | 28.47 | 202,415 | +0.62(+2.23%) |
Jun 14, 2022 | 27.37 | 28.17 | 26.85 | 27.85 | 206,969 | +0.48(+1.75%) |
Jun 13, 2022 | 29.32 | 29.38 | 27.21 | 27.37 | 359,635 | -3.05(-10.04%) |
Jun 10, 2022 | 29.34 | 30.79 | 28.84 | 30.42 | 273,459 | +0.92(+3.12%) |
Jun 09, 2022 | 30.09 | 30.41 | 29.23 | 29.50 | 260,746 | -1.01(-3.31%) |
Jun 08, 2022 | 31.06 | 31.51 | 30.04 | 30.51 | 273,828 | -1.03(-3.26%) |
Jun 07, 2022 | 32.29 | 32.29 | 30.59 | 31.54 | 314,141 | +0.46(+1.48%) |
Jun 06, 2022 | 33.77 | 33.91 | 30.76 | 31.08 | 503,411 | -2.27(-6.80%) |
Jun 03, 2022 | 33.53 | 34.28 | 33.09 | 33.35 | 149,474 | -0.85(-2.48%) |
Jun 02, 2022 | 33.36 | 34.52 | 33.10 | 34.19 | 372,776 | +1.27(+3.86%) |
Jun 01, 2022 | 34.45 | 34.45 | 32.86 | 32.92 | 283,866 | -1.33(-3.89%) |
May 31, 2022 | 35.11 | 35.11 | 33.69 | 34.26 | 441,473 | -0.75(-2.14%) |
May 27, 2022 | 36.38 | 36.50 | 34.76 | 35.01 | 334,095 | -1.04(-2.89%) |
May 26, 2022 | 35.41 | 36.51 | 34.82 | 36.05 | 442,738 | +0.95(+2.70%) |
May 25, 2022 | 31.80 | 35.41 | 31.37 | 35.10 | 507,244 | +3.30(+10.37%) |
May 24, 2022 | 30.82 | 31.95 | 30.03 | 31.80 | 331,647 | +0.48(+1.54%) |
May 23, 2022 | 29.08 | 31.64 | 29.08 | 31.32 | 404,662 | +2.83(+9.91%) |
May 20, 2022 | 29.37 | 29.37 | 27.80 | 28.49 | 180,390 | -0.64(-2.18%) |
May 19, 2022 | 27.89 | 29.64 | 27.89 | 29.13 | 213,310 | +1.11(+3.97%) |
May 18, 2022 | 29.04 | 29.04 | 27.66 | 28.02 | 235,126 | -1.26(-4.31%) |
May 17, 2022 | 28.88 | 29.58 | 28.62 | 29.28 | 180,565 | +0.91(+3.22%) |
May 16, 2022 | 28.47 | 28.95 | 27.10 | 28.36 | 226,675 | -0.28(-0.98%) |
May 13, 2022 | 28.30 | 29.45 | 27.94 | 28.64 | 367,892 | +0.98(+3.53%) |
May 12, 2022 | 27.37 | 28.74 | 26.86 | 27.67 | 322,308 | -0.14(-0.52%) |
May 11, 2022 | 29.00 | 29.65 | 27.73 | 27.81 | 259,469 | -1.44(-4.91%) |
May 10, 2022 | 30.19 | 30.39 | 28.78 | 29.25 | 337,466 | -0.47(-1.58%) |
May 09, 2022 | 30.96 | 31.39 | 29.63 | 29.72 | 338,678 | -1.97(-6.21%) |
May 06, 2022 | 33.91 | 34.64 | 30.97 | 31.68 | 499,540 | -1.93(-5.74%) |
May 05, 2022 | 35.02 | 35.24 | 33.05 | 33.61 | 393,723 | -1.28(-3.68%) |
May 04, 2022 | 34.40 | 35.00 | 32.71 | 34.90 | 351,224 | +0.78(+2.28%) |
May 03, 2022 | 33.75 | 35.10 | 33.52 | 34.12 | 280,402 | +0.15(+0.44%) |
May 02, 2022 | 35.46 | 35.46 | 32.81 | 33.97 | 455,310 | -1.54(-4.33%) |
Apr 29, 2022 | 35.47 | 36.83 | 35.18 | 35.51 | 333,877 | -0.15(-0.42%) |
Apr 28, 2022 | 35.57 | 35.77 | 34.09 | 35.65 | 154,630 | +0.71(+2.04%) |
Apr 27, 2022 | 34.47 | 35.26 | 34.02 | 34.94 | 177,578 | +0.82(+2.40%) |
Apr 26, 2022 | 34.83 | 34.93 | 33.70 | 34.12 | 173,863 | -0.95(-2.70%) |
Apr 25, 2022 | 34.85 | 35.13 | 34.09 | 35.07 | 176,404 | -0.34(-0.97%) |
Apr 22, 2022 | 36.53 | 37.46 | 35.17 | 35.41 | 273,855 | -1.48(-4.01%) |
Apr 21, 2022 | 39.95 | 40.19 | 36.33 | 36.89 | 347,180 | -2.92(-7.32%) |
Apr 20, 2022 | 39.97 | 40.15 | 39.07 | 39.80 | 211,501 | +0.11(+0.28%) |
Apr 19, 2022 | 39.16 | 39.77 | 37.72 | 39.69 | 246,712 | +0.91(+2.36%) |
Apr 18, 2022 | 38.22 | 39.20 | 37.90 | 38.78 | 273,748 | +0.92(+2.44%) |
Apr 14, 2022 | 36.97 | 38.66 | 36.95 | 37.85 | 338,860 | +0.90(+2.44%) |
Apr 13, 2022 | 35.37 | 36.97 | 35.37 | 36.95 | 204,732 | +1.78(+5.06%) |
Apr 12, 2022 | 34.70 | 35.99 | 34.70 | 35.17 | 240,213 | +0.64(+1.85%) |
Apr 11, 2022 | 34.92 | 35.48 | 34.20 | 34.53 | 110,946 | -0.39(-1.11%) |
Apr 08, 2022 | 34.05 | 35.47 | 33.79 | 34.92 | 205,749 | +0.81(+2.38%) |
Apr 07, 2022 | 34.10 | 34.59 | 33.63 | 34.11 | 131,289 | +0.08(+0.24%) |
Apr 06, 2022 | 34.53 | 34.71 | 33.85 | 34.03 | 195,719 | -0.67(-1.92%) |
Apr 05, 2022 | 35.28 | 35.96 | 34.68 | 34.69 | 223,805 | -0.72(-2.02%) |
Apr 04, 2022 | 36.05 | 36.58 | 34.96 | 35.41 | 155,391 | -0.58(-1.60%) |