Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.71 | 22.91 | 22.19 | 22.33 | 1,428,716 | -0.62(-2.70%) |
Jun 29, 2022 | 23.17 | 23.23 | 22.66 | 22.95 | 1,885,274 | -0.27(-1.16%) |
Jun 28, 2022 | 23.57 | 23.88 | 23.09 | 23.22 | 1,515,690 | -0.36(-1.53%) |
Jun 27, 2022 | 23.75 | 23.84 | 23.34 | 23.58 | 1,159,755 | +0.08(+0.34%) |
Jun 24, 2022 | 22.69 | 23.60 | 22.69 | 23.50 | 5,740,236 | +0.99(+4.40%) |
Jun 23, 2022 | 22.31 | 22.59 | 22.02 | 22.51 | 1,993,516 | +0.41(+1.86%) |
Jun 22, 2022 | 22.59 | 22.77 | 22.00 | 22.10 | 3,518,097 | -0.66(-2.90%) |
Jun 21, 2022 | 22.01 | 22.97 | 21.89 | 22.76 | 2,290,276 | +0.96(+4.40%) |
Jun 17, 2022 | 21.51 | 21.97 | 21.38 | 21.80 | 3,790,125 | +0.34(+1.58%) |
Jun 16, 2022 | 21.60 | 21.83 | 21.33 | 21.46 | 3,137,240 | -0.73(-3.29%) |
Jun 15, 2022 | 22.56 | 22.80 | 21.95 | 22.19 | 2,997,449 | -0.11(-0.49%) |
Jun 14, 2022 | 22.14 | 22.71 | 21.88 | 22.30 | 2,908,822 | +0.17(+0.77%) |
Jun 13, 2022 | 22.81 | 23.08 | 21.85 | 22.13 | 3,291,516 | -1.31(-5.59%) |
Jun 10, 2022 | 23.41 | 23.63 | 23.17 | 23.44 | 1,709,492 | -0.46(-1.92%) |
Jun 09, 2022 | 24.12 | 24.70 | 23.89 | 23.90 | 2,532,502 | -0.42(-1.73%) |
Jun 08, 2022 | 24.35 | 24.57 | 24.14 | 24.32 | 1,150,773 | -0.21(-0.86%) |
Jun 07, 2022 | 24.18 | 24.59 | 23.93 | 24.53 | 2,344,651 | -0.01(-0.04%) |
Jun 06, 2022 | 25.09 | 25.20 | 24.39 | 24.54 | 2,051,884 | -0.41(-1.64%) |
Jun 03, 2022 | 24.70 | 25.00 | 24.43 | 24.95 | 1,548,632 | +0.08(+0.32%) |
Jun 02, 2022 | 24.47 | 25.05 | 24.39 | 24.87 | 2,744,877 | +0.40(+1.63%) |
Jun 01, 2022 | 25.30 | 25.55 | 24.27 | 24.47 | 2,904,830 | -0.65(-2.59%) |
May 31, 2022 | 24.64 | 25.28 | 24.44 | 25.12 | 4,788,961 | +0.40(+1.62%) |
May 27, 2022 | 24.21 | 25.03 | 24.09 | 24.72 | 4,553,578 | +0.76(+3.17%) |
May 26, 2022 | 22.76 | 24.17 | 22.70 | 23.96 | 3,809,271 | +1.31(+5.78%) |
May 25, 2022 | 21.27 | 22.89 | 21.27 | 22.65 | 4,140,516 | +1.03(+4.76%) |
May 24, 2022 | 23.02 | 23.02 | 21.07 | 21.62 | 5,385,966 | -1.44(-6.24%) |
May 23, 2022 | 23.14 | 23.72 | 22.93 | 23.06 | 4,893,670 | -0.09(-0.39%) |
May 20, 2022 | 23.65 | 23.71 | 22.09 | 23.15 | 5,351,353 | -0.10(-0.43%) |
May 19, 2022 | 24.32 | 24.71 | 23.24 | 23.25 | 6,822,499 | -1.50(-6.06%) |
May 18, 2022 | 25.86 | 25.91 | 24.46 | 24.75 | 3,493,847 | -1.47(-5.61%) |
May 17, 2022 | 26.11 | 26.49 | 25.57 | 26.22 | 3,032,356 | +0.52(+2.02%) |
May 16, 2022 | 26.11 | 26.38 | 25.66 | 25.70 | 2,760,325 | -0.68(-2.58%) |
May 13, 2022 | 25.58 | 26.59 | 25.57 | 26.38 | 4,205,510 | +1.17(+4.64%) |
May 12, 2022 | 24.62 | 25.36 | 24.35 | 25.21 | 2,754,493 | +0.52(+2.11%) |
May 11, 2022 | 24.95 | 25.77 | 24.64 | 24.69 | 2,714,515 | -0.21(-0.84%) |
May 10, 2022 | 25.67 | 25.80 | 24.64 | 24.90 | 3,162,601 | -0.38(-1.50%) |
May 09, 2022 | 25.66 | 26.06 | 25.16 | 25.28 | 4,451,626 | -0.84(-3.22%) |
May 06, 2022 | 26.27 | 26.57 | 25.56 | 26.12 | 2,246,781 | -0.40(-1.51%) |
May 05, 2022 | 26.61 | 26.99 | 26.17 | 26.52 | 4,666,239 | -0.45(-1.67%) |
May 04, 2022 | 26.13 | 26.99 | 26.04 | 26.97 | 5,648,104 | +0.98(+3.77%) |
May 03, 2022 | 24.78 | 26.20 | 24.73 | 25.99 | 5,673,906 | +1.28(+5.18%) |
May 02, 2022 | 24.25 | 24.75 | 23.98 | 24.71 | 3,623,496 | +0.40(+1.65%) |
Apr 29, 2022 | 24.45 | 24.99 | 24.27 | 24.31 | 3,809,515 | -0.36(-1.46%) |
Apr 28, 2022 | 24.24 | 25.12 | 23.73 | 24.67 | 5,901,706 | +0.18(+0.73%) |
Apr 27, 2022 | 23.65 | 25.08 | 23.52 | 24.49 | 12,491,023 | +2.38(+10.76%) |
Apr 26, 2022 | 22.51 | 22.94 | 22.11 | 22.11 | 2,222,416 | -1.09(-4.70%) |
Apr 25, 2022 | 22.91 | 23.21 | 22.32 | 23.20 | 2,061,878 | +0.42(+1.84%) |
Apr 22, 2022 | 22.84 | 22.91 | 22.53 | 22.78 | 2,869,234 | -0.15(-0.65%) |
Apr 21, 2022 | 23.29 | 23.76 | 22.89 | 22.93 | 1,854,059 | -0.27(-1.16%) |
Apr 20, 2022 | 23.50 | 23.56 | 23.05 | 23.20 | 1,686,800 | -0.20(-0.85%) |
Apr 19, 2022 | 22.13 | 23.46 | 22.13 | 23.40 | 2,265,125 | +1.23(+5.55%) |
Apr 18, 2022 | 22.14 | 22.30 | 21.86 | 22.17 | 1,584,878 | -0.02(-0.09%) |
Apr 14, 2022 | 22.32 | 22.52 | 22.09 | 22.19 | 1,115,375 | -0.13(-0.58%) |
Apr 13, 2022 | 22.05 | 22.36 | 22.04 | 22.32 | 1,552,774 | +0.25(+1.13%) |
Apr 12, 2022 | 22.15 | 22.57 | 21.95 | 22.07 | 1,665,398 | +0.27(+1.24%) |
Apr 11, 2022 | 21.75 | 22.37 | 21.75 | 21.80 | 1,844,611 | -0.15(-0.68%) |
Apr 08, 2022 | 22.22 | 22.40 | 21.89 | 21.95 | 2,348,649 | -0.11(-0.50%) |
Apr 07, 2022 | 21.89 | 22.14 | 21.54 | 22.06 | 3,616,865 | +0.25(+1.15%) |
Apr 06, 2022 | 22.47 | 22.54 | 21.76 | 21.81 | 2,307,372 | -1.03(-4.51%) |
Apr 05, 2022 | 22.95 | 23.10 | 22.66 | 22.84 | 3,166,531 | -0.19(-0.83%) |
Apr 04, 2022 | 22.40 | 23.06 | 22.30 | 23.03 | 1,924,191 | +0.61(+2.72%) |