Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.44 | 27.53 | 26.02 | 27.39 | 56,965 | +0.20(+0.74%) |
Jun 29, 2022 | 27.75 | 27.75 | 26.64 | 27.19 | 19,217 | -0.64(-2.30%) |
Jun 28, 2022 | 29.36 | 29.39 | 27.72 | 27.83 | 26,872 | -1.08(-3.74%) |
Jun 27, 2022 | 29.55 | 30.10 | 28.67 | 28.91 | 30,862 | -0.64(-2.17%) |
Jun 24, 2022 | 26.23 | 29.66 | 26.23 | 29.55 | 219,551 | +3.56(+13.70%) |
Jun 23, 2022 | 25.67 | 26.20 | 25.11 | 25.99 | 31,469 | +0.10(+0.39%) |
Jun 22, 2022 | 26.27 | 26.67 | 25.72 | 25.89 | 33,411 | -1.10(-4.08%) |
Jun 21, 2022 | 27.12 | 28.50 | 26.18 | 26.99 | 39,135 | +0.60(+2.27%) |
Jun 17, 2022 | 26.74 | 26.98 | 26.00 | 26.39 | 53,707 | -0.10(-0.38%) |
Jun 16, 2022 | 28.41 | 28.41 | 26.00 | 26.49 | 53,453 | -2.75(-9.40%) |
Jun 15, 2022 | 28.06 | 29.75 | 28.06 | 29.24 | 37,649 | +1.56(+5.64%) |
Jun 14, 2022 | 26.77 | 27.93 | 26.74 | 27.68 | 22,868 | +1.16(+4.37%) |
Jun 13, 2022 | 26.83 | 27.14 | 26.00 | 26.52 | 40,500 | -0.78(-2.86%) |
Jun 10, 2022 | 27.89 | 27.97 | 27.02 | 27.30 | 27,751 | -1.39(-4.84%) |
Jun 09, 2022 | 28.52 | 29.18 | 28.06 | 28.69 | 30,629 | +0.28(+0.99%) |
Jun 08, 2022 | 29.55 | 29.55 | 27.91 | 28.41 | 26,923 | -1.34(-4.50%) |
Jun 07, 2022 | 29.12 | 29.90 | 29.06 | 29.75 | 29,319 | +0.11(+0.37%) |
Jun 06, 2022 | 28.99 | 29.72 | 28.65 | 29.64 | 42,360 | +0.91(+3.17%) |
Jun 03, 2022 | 28.46 | 28.97 | 28.24 | 28.73 | 21,298 | -0.11(-0.38%) |
Jun 02, 2022 | 28.22 | 29.27 | 27.96 | 28.84 | 22,742 | +0.53(+1.87%) |
Jun 01, 2022 | 28.08 | 28.68 | 27.45 | 28.31 | 21,797 | +0.46(+1.65%) |
May 31, 2022 | 28.21 | 28.33 | 26.63 | 27.85 | 40,399 | -0.65(-2.28%) |
May 27, 2022 | 28.75 | 29.64 | 28.34 | 28.50 | 18,518 | -0.07(-0.25%) |
May 26, 2022 | 27.73 | 28.93 | 27.51 | 28.57 | 31,758 | +0.99(+3.59%) |
May 25, 2022 | 26.22 | 28.25 | 26.22 | 27.58 | 33,303 | +1.16(+4.39%) |
May 24, 2022 | 27.11 | 27.11 | 25.77 | 26.42 | 27,697 | -1.18(-4.28%) |
May 23, 2022 | 26.68 | 27.71 | 26.48 | 27.60 | 36,590 | +1.44(+5.50%) |
May 20, 2022 | 26.27 | 26.69 | 25.48 | 26.16 | 29,765 | +0.06(+0.23%) |
May 19, 2022 | 25.84 | 26.71 | 25.70 | 26.10 | 33,538 | -0.20(-0.76%) |
May 18, 2022 | 28.76 | 28.76 | 26.01 | 26.30 | 37,897 | -3.05(-10.39%) |
May 17, 2022 | 28.75 | 29.73 | 28.49 | 29.35 | 35,365 | +1.24(+4.41%) |
May 16, 2022 | 29.03 | 29.39 | 27.57 | 28.11 | 39,131 | -1.41(-4.78%) |
May 13, 2022 | 29.62 | 30.81 | 29.38 | 29.52 | 39,637 | +0.59(+2.04%) |
May 12, 2022 | 28.70 | 29.55 | 27.73 | 28.93 | 44,730 | -0.11(-0.38%) |
May 11, 2022 | 29.79 | 30.35 | 28.77 | 29.04 | 23,316 | -0.52(-1.76%) |
May 10, 2022 | 29.99 | 30.49 | 28.49 | 29.56 | 34,664 | -0.04(-0.14%) |
May 09, 2022 | 30.65 | 30.96 | 29.26 | 29.60 | 41,287 | -1.53(-4.91%) |
May 06, 2022 | 31.12 | 31.57 | 30.27 | 31.13 | 29,435 | -0.07(-0.22%) |
May 05, 2022 | 30.93 | 32.48 | 30.45 | 31.20 | 25,676 | -1.15(-3.55%) |
May 04, 2022 | 31.46 | 32.47 | 30.77 | 32.35 | 31,709 | +1.24(+3.99%) |
May 03, 2022 | 31.11 | 31.44 | 30.10 | 31.11 | 36,638 | -0.01(-0.03%) |
May 02, 2022 | 30.39 | 31.34 | 29.97 | 31.12 | 43,643 | +0.73(+2.40%) |
Apr 29, 2022 | 30.48 | 31.35 | 30.15 | 30.39 | 41,261 | -0.69(-2.22%) |
Apr 28, 2022 | 29.26 | 31.30 | 28.85 | 31.08 | 46,523 | +2.16(+7.47%) |
Apr 27, 2022 | 29.22 | 29.22 | 28.27 | 28.92 | 41,610 | -0.34(-1.16%) |
Apr 26, 2022 | 30.64 | 30.64 | 29.26 | 29.26 | 42,266 | -1.43(-4.66%) |
Apr 25, 2022 | 28.57 | 31.36 | 28.51 | 30.69 | 71,013 | +1.21(+4.10%) |
Apr 22, 2022 | 30.45 | 31.61 | 29.17 | 29.48 | 46,878 | -0.97(-3.19%) |
Apr 21, 2022 | 30.57 | 31.82 | 30.19 | 30.45 | 77,115 | +0.26(+0.86%) |
Apr 20, 2022 | 27.80 | 31.40 | 27.80 | 30.19 | 90,744 | +2.68(+9.74%) |
Apr 19, 2022 | 25.75 | 27.73 | 25.75 | 27.51 | 61,003 | +1.77(+6.88%) |
Apr 18, 2022 | 24.98 | 26.18 | 24.31 | 25.74 | 56,843 | +0.51(+2.02%) |
Apr 14, 2022 | 26.15 | 28.75 | 25.08 | 25.23 | 45,105 | -0.81(-3.11%) |
Apr 13, 2022 | 25.21 | 26.30 | 24.90 | 26.04 | 58,267 | +0.68(+2.68%) |
Apr 12, 2022 | 25.45 | 26.97 | 25.00 | 25.36 | 52,402 | +0.11(+0.44%) |
Apr 11, 2022 | 24.30 | 25.68 | 24.30 | 25.25 | 100,963 | +0.54(+2.19%) |
Apr 08, 2022 | 25.53 | 25.60 | 23.52 | 24.71 | 157,193 | -0.73(-2.87%) |
Apr 07, 2022 | 26.82 | 26.99 | 25.10 | 25.44 | 97,740 | -1.30(-4.86%) |
Apr 06, 2022 | 26.90 | 27.07 | 25.67 | 26.74 | 70,091 | -0.56(-2.05%) |
Apr 05, 2022 | 29.43 | 29.80 | 26.70 | 27.30 | 120,673 | -2.15(-7.30%) |
Apr 04, 2022 | 29.50 | 32.33 | 28.10 | 29.45 | 147,368 | -0.25(-0.84%) |