Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.20 | 35.07 | 31.50 | 35.07 | 8,535 | +1.83(+5.52%) |
Jun 29, 2022 | 32.71 | 34.30 | 31.50 | 33.24 | 5,291 | +0.34(+1.04%) |
Jun 28, 2022 | 31.50 | 32.90 | 31.51 | 32.89 | 4,555 | +1.39(+4.42%) |
Jun 27, 2022 | 31.08 | 33.60 | 29.48 | 31.50 | 8,919 | -0.32(-1.01%) |
Jun 24, 2022 | 30.10 | 32.19 | 29.40 | 31.82 | 5,164 | +1.19(+3.88%) |
Jun 23, 2022 | 28.00 | 30.81 | 27.37 | 30.63 | 5,631 | +2.30(+8.13%) |
Jun 22, 2022 | 28.00 | 29.36 | 27.31 | 28.33 | 3,138 | -0.10(-0.34%) |
Jun 21, 2022 | 26.69 | 28.70 | 26.69 | 28.43 | 5,913 | +0.53(+1.91%) |
Jun 17, 2022 | 30.11 | 30.11 | 27.44 | 27.89 | 5,911 | +0.24(+0.86%) |
Jun 16, 2022 | 26.01 | 28.00 | 26.01 | 27.66 | 7,543 | +0.50(+1.83%) |
Jun 15, 2022 | 27.30 | 28.12 | 26.68 | 27.16 | 9,143 | -0.15(-0.54%) |
Jun 14, 2022 | 29.42 | 30.09 | 27.30 | 27.31 | 9,010 | -2.11(-7.16%) |
Jun 13, 2022 | 28.00 | 32.21 | 28.00 | 29.41 | 15,696 | -2.09(-6.62%) |
Jun 10, 2022 | 31.20 | 32.84 | 30.80 | 31.50 | 5,868 | -0.14(-0.44%) |
Jun 09, 2022 | 32.08 | 34.20 | 30.81 | 31.64 | 7,680 | -0.37(-1.16%) |
Jun 08, 2022 | 30.80 | 34.30 | 30.80 | 32.01 | 6,585 | +1.20(+3.91%) |
Jun 07, 2022 | 30.81 | 32.88 | 30.54 | 30.81 | 8,791 | -1.47(-4.55%) |
Jun 06, 2022 | 32.33 | 33.25 | 31.64 | 32.28 | 6,548 | -0.56(-1.71%) |
Jun 03, 2022 | 32.90 | 34.60 | 31.50 | 32.84 | 7,066 | +0.13(+0.41%) |
Jun 02, 2022 | 30.81 | 35.70 | 30.81 | 32.70 | 10,719 | +1.90(+6.18%) |
Jun 01, 2022 | 33.60 | 35.69 | 30.39 | 30.80 | 20,567 | -3.15(-9.28%) |
May 31, 2022 | 32.83 | 34.76 | 31.50 | 33.95 | 10,282 | +1.68(+5.21%) |
May 27, 2022 | 32.20 | 33.23 | 31.28 | 32.27 | 7,610 | +0.99(+3.18%) |
May 26, 2022 | 29.40 | 31.98 | 28.29 | 31.28 | 11,523 | +2.27(+7.82%) |
May 25, 2022 | 28.25 | 29.40 | 26.96 | 29.01 | 4,730 | +0.56(+1.97%) |
May 24, 2022 | 27.89 | 29.00 | 26.60 | 28.45 | 7,280 | -0.04(-0.12%) |
May 23, 2022 | 29.40 | 29.40 | 27.66 | 28.48 | 7,267 | -0.44(-1.52%) |
May 20, 2022 | 30.53 | 32.19 | 28.35 | 28.92 | 8,008 | -2.42(-7.73%) |
May 19, 2022 | 28.11 | 32.00 | 28.08 | 31.35 | 4,798 | +1.61(+5.41%) |
May 18, 2022 | 29.83 | 30.93 | 29.22 | 29.74 | 5,832 | -0.18(-0.59%) |
May 17, 2022 | 28.00 | 30.80 | 22.40 | 29.91 | 13,578 | -2.61(-8.03%) |
May 16, 2022 | 28.00 | 34.99 | 27.31 | 32.52 | 25,218 | +5.58(+20.71%) |
May 13, 2022 | 24.50 | 27.89 | 23.48 | 26.94 | 9,534 | +2.43(+9.91%) |
May 12, 2022 | 22.40 | 24.77 | 21.83 | 24.51 | 12,408 | +0.59(+2.46%) |
May 11, 2022 | 26.60 | 26.95 | 23.80 | 23.93 | 10,692 | -2.30(-8.76%) |
May 10, 2022 | 26.40 | 27.43 | 25.20 | 26.22 | 8,034 | -0.29(-1.11%) |
May 09, 2022 | 28.00 | 28.00 | 26.04 | 26.52 | 13,504 | -1.64(-5.82%) |
May 06, 2022 | 29.39 | 29.39 | 27.49 | 28.15 | 5,085 | -1.02(-3.48%) |
May 05, 2022 | 30.80 | 31.00 | 28.92 | 29.17 | 5,684 | -1.83(-5.92%) |
May 04, 2022 | 29.77 | 31.26 | 29.59 | 31.00 | 5,704 | +1.02(+3.41%) |
May 03, 2022 | 30.10 | 31.15 | 29.40 | 29.98 | 7,148 | +0.34(+1.16%) |
May 02, 2022 | 30.10 | 30.45 | 27.51 | 29.64 | 8,988 | +2.16(+7.87%) |
Apr 29, 2022 | 29.40 | 29.85 | 27.31 | 27.48 | 20,643 | -1.92(-6.55%) |
Apr 28, 2022 | 30.52 | 30.80 | 28.13 | 29.40 | 17,305 | -1.12(-3.67%) |
Apr 27, 2022 | 29.40 | 31.85 | 29.40 | 30.52 | 6,996 | -0.41(-1.31%) |
Apr 26, 2022 | 31.50 | 31.85 | 30.46 | 30.93 | 5,021 | -0.74(-2.32%) |
Apr 25, 2022 | 30.31 | 31.96 | 30.27 | 31.66 | 12,173 | +0.51(+1.64%) |
Apr 22, 2022 | 32.19 | 32.19 | 30.10 | 31.15 | 14,274 | -0.10(-0.31%) |
Apr 21, 2022 | 32.20 | 33.10 | 30.94 | 31.25 | 9,444 | -1.76(-5.34%) |
Apr 20, 2022 | 32.55 | 33.39 | 31.92 | 33.01 | 7,095 | +0.22(+0.68%) |
Apr 19, 2022 | 32.20 | 33.45 | 31.91 | 32.79 | 8,294 | +0.59(+1.83%) |
Apr 18, 2022 | 33.77 | 33.81 | 32.20 | 32.20 | 10,558 | -1.57(-4.64%) |
Apr 14, 2022 | 34.30 | 34.64 | 33.25 | 33.77 | 6,591 | -0.91(-2.62%) |
Apr 13, 2022 | 33.13 | 36.05 | 32.90 | 34.68 | 11,004 | +1.46(+4.40%) |
Apr 12, 2022 | 33.60 | 34.19 | 33.00 | 33.22 | 11,191 | -0.54(-1.60%) |
Apr 11, 2022 | 35.70 | 35.89 | 32.55 | 33.75 | 27,810 | -1.64(-4.63%) |
Apr 08, 2022 | 37.80 | 38.49 | 35.01 | 35.39 | 20,753 | -2.49(-6.58%) |
Apr 07, 2022 | 38.89 | 39.16 | 36.76 | 37.88 | 14,002 | -1.03(-2.64%) |
Apr 06, 2022 | 39.20 | 39.90 | 38.91 | 38.91 | 11,539 | -0.29(-0.73%) |
Apr 05, 2022 | 40.05 | 40.95 | 39.20 | 39.20 | 9,205 | -0.86(-2.15%) |
Apr 04, 2022 | 39.84 | 40.59 | 39.20 | 40.06 | 10,833 | +0.22(+0.56%) |