Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.00 | 26.24 | 25.04 | 25.16 | 566,859 | -1.09(-4.15%) |
Jun 29, 2022 | 26.41 | 26.44 | 26.20 | 26.25 | 442,259 | -0.05(-0.19%) |
Jun 28, 2022 | 26.45 | 26.69 | 26.29 | 26.30 | 313,105 | +0.14(+0.54%) |
Jun 27, 2022 | 26.31 | 26.39 | 25.84 | 26.16 | 417,299 | -0.65(-2.42%) |
Jun 24, 2022 | 26.62 | 27.00 | 26.50 | 26.81 | 254,385 | +0.66(+2.52%) |
Jun 23, 2022 | 27.00 | 27.11 | 25.88 | 26.15 | 929,052 | -1.37(-4.98%) |
Jun 22, 2022 | 27.59 | 27.98 | 27.51 | 27.52 | 375,056 | -0.28(-1.01%) |
Jun 21, 2022 | 28.15 | 28.42 | 27.45 | 27.80 | 783,611 | -1.06(-3.67%) |
Jun 17, 2022 | 29.46 | 29.53 | 28.74 | 28.86 | 518,048 | -0.24(-0.82%) |
Jun 16, 2022 | 28.80 | 29.29 | 28.80 | 29.10 | 548,660 | +0.45(+1.57%) |
Jun 15, 2022 | 28.25 | 28.91 | 28.25 | 28.65 | 271,522 | +0.12(+0.42%) |
Jun 14, 2022 | 28.64 | 28.79 | 28.48 | 28.53 | 552,410 | -0.12(-0.42%) |
Jun 13, 2022 | 28.92 | 29.02 | 28.27 | 28.65 | 679,035 | -0.14(-0.49%) |
Jun 10, 2022 | 28.54 | 28.81 | 28.34 | 28.79 | 418,875 | +0.28(+0.98%) |
Jun 09, 2022 | 28.31 | 28.82 | 28.30 | 28.51 | 225,034 | +0.01(+0.04%) |
Jun 08, 2022 | 28.76 | 28.82 | 28.38 | 28.50 | 224,425 | -0.02(-0.07%) |
Jun 07, 2022 | 28.15 | 28.64 | 28.05 | 28.52 | 208,744 | +0.56(+2.00%) |
Jun 06, 2022 | 27.83 | 28.00 | 27.66 | 27.96 | 298,520 | +0.40(+1.45%) |
Jun 03, 2022 | 27.49 | 27.77 | 27.49 | 27.56 | 155,093 | -0.01(-0.04%) |
Jun 02, 2022 | 27.70 | 27.80 | 27.50 | 27.57 | 688,786 | +0.10(+0.36%) |
Jun 01, 2022 | 28.26 | 28.39 | 27.20 | 27.47 | 784,071 | -0.75(-2.66%) |
May 31, 2022 | 28.77 | 28.81 | 28.08 | 28.22 | 391,494 | -0.67(-2.32%) |
May 27, 2022 | 28.67 | 28.99 | 28.67 | 28.89 | 223,693 | +0.43(+1.51%) |
May 26, 2022 | 28.39 | 28.79 | 28.25 | 28.46 | 267,385 | -0.08(-0.28%) |
May 25, 2022 | 28.23 | 28.67 | 28.12 | 28.54 | 492,328 | -0.19(-0.66%) |
May 24, 2022 | 29.12 | 29.12 | 28.35 | 28.73 | 278,414 | -0.50(-1.71%) |
May 23, 2022 | 29.20 | 29.27 | 28.87 | 29.23 | 210,682 | +0.26(+0.90%) |
May 20, 2022 | 28.98 | 29.05 | 28.81 | 28.97 | 385,457 | -0.07(-0.24%) |
May 19, 2022 | 28.83 | 29.33 | 28.80 | 29.04 | 266,958 | -0.12(-0.41%) |
May 18, 2022 | 29.72 | 29.72 | 29.06 | 29.16 | 503,999 | -0.71(-2.38%) |
May 17, 2022 | 29.98 | 30.04 | 29.81 | 29.87 | 496,629 | -0.11(-0.37%) |
May 16, 2022 | 29.63 | 29.98 | 29.60 | 29.98 | 567,549 | +0.67(+2.29%) |
May 13, 2022 | 29.64 | 29.64 | 29.12 | 29.31 | 258,562 | -0.31(-1.05%) |
May 12, 2022 | 29.22 | 29.74 | 29.05 | 29.62 | 673,542 | +0.41(+1.40%) |
May 11, 2022 | 28.79 | 29.24 | 28.79 | 29.21 | 693,508 | +0.65(+2.28%) |
May 10, 2022 | 28.34 | 28.61 | 28.23 | 28.56 | 266,401 | +0.36(+1.28%) |
May 09, 2022 | 28.45 | 28.66 | 28.15 | 28.20 | 576,547 | -0.73(-2.52%) |
May 06, 2022 | 29.37 | 29.37 | 28.65 | 28.93 | 476,928 | -0.48(-1.63%) |
May 05, 2022 | 29.50 | 29.50 | 29.17 | 29.41 | 386,693 | +0.11(+0.38%) |
May 04, 2022 | 29.52 | 29.57 | 29.01 | 29.30 | 261,075 | +0.01(+0.03%) |
May 03, 2022 | 29.76 | 29.91 | 29.14 | 29.29 | 360,013 | -0.34(-1.15%) |
May 02, 2022 | 29.65 | 29.70 | 29.18 | 29.63 | 577,966 | -0.35(-1.17%) |
Apr 29, 2022 | 30.05 | 30.30 | 29.93 | 29.98 | 562,265 | -0.02(-0.07%) |
Apr 28, 2022 | 30.12 | 30.18 | 29.80 | 30.00 | 384,165 | -0.05(-0.17%) |
Apr 27, 2022 | 29.59 | 30.10 | 29.50 | 30.05 | 713,142 | +0.37(+1.25%) |
Apr 26, 2022 | 29.64 | 29.81 | 29.25 | 29.68 | 398,096 | +0.34(+1.16%) |
Apr 25, 2022 | 28.85 | 29.35 | 28.70 | 29.34 | 455,347 | +0.40(+1.38%) |
Apr 22, 2022 | 29.54 | 29.59 | 28.84 | 28.94 | 467,947 | -0.46(-1.56%) |
Apr 21, 2022 | 29.74 | 29.74 | 29.34 | 29.40 | 433,481 | -0.48(-1.61%) |
Apr 20, 2022 | 29.68 | 29.90 | 29.31 | 29.88 | 362,292 | +0.21(+0.71%) |
Apr 19, 2022 | 29.76 | 29.85 | 29.61 | 29.67 | 492,233 | -0.18(-0.60%) |
Apr 18, 2022 | 29.58 | 29.94 | 29.50 | 29.85 | 792,355 | +0.64(+2.19%) |
Apr 14, 2022 | 29.16 | 29.28 | 28.95 | 29.21 | 473,434 | +0.11(+0.38%) |
Apr 13, 2022 | 28.86 | 29.17 | 28.60 | 29.10 | 544,783 | +0.22(+0.76%) |
Apr 12, 2022 | 28.74 | 28.94 | 28.72 | 28.88 | 619,521 | +0.48(+1.69%) |
Apr 11, 2022 | 28.65 | 28.68 | 28.25 | 28.40 | 431,552 | +0.06(+0.21%) |
Apr 08, 2022 | 28.11 | 28.40 | 27.92 | 28.34 | 314,655 | +0.27(+0.96%) |
Apr 07, 2022 | 27.79 | 28.09 | 27.70 | 28.07 | 236,371 | +0.19(+0.68%) |
Apr 06, 2022 | 27.84 | 28.07 | 27.71 | 27.88 | 277,166 | +0.00(+0.00%) |
Apr 05, 2022 | 28.05 | 28.19 | 27.84 | 27.88 | 514,877 | +0.23(+0.83%) |
Apr 04, 2022 | 27.55 | 27.67 | 27.38 | 27.65 | 377,351 | +0.59(+2.18%) |