Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.76 | 23.55 | 22.38 | 23.36 | 888,081 | +0.34(+1.48%) |
Jun 29, 2022 | 23.02 | 23.44 | 22.70 | 23.02 | 829,696 | -0.23(-0.99%) |
Jun 28, 2022 | 23.63 | 23.98 | 23.24 | 23.25 | 1,384,680 | -0.36(-1.52%) |
Jun 27, 2022 | 23.34 | 24.20 | 23.00 | 23.61 | 1,354,406 | +0.37(+1.59%) |
Jun 24, 2022 | 22.89 | 23.65 | 22.68 | 23.24 | 2,593,100 | +0.58(+2.56%) |
Jun 23, 2022 | 21.58 | 22.82 | 21.58 | 22.66 | 2,211,490 | +1.40(+6.59%) |
Jun 22, 2022 | 20.75 | 21.92 | 20.75 | 21.26 | 2,403,773 | +0.46(+2.21%) |
Jun 21, 2022 | 21.32 | 21.72 | 20.67 | 20.80 | 1,981,611 | +0.11(+0.53%) |
Jun 17, 2022 | 20.99 | 21.18 | 20.05 | 20.69 | 3,247,527 | -0.60(-2.82%) |
Jun 16, 2022 | 23.15 | 23.39 | 21.16 | 21.29 | 2,436,416 | -3.22(-13.14%) |
Jun 15, 2022 | 24.75 | 25.12 | 23.87 | 24.51 | 1,267,000 | +0.00(+0.00%) |
Jun 14, 2022 | 24.60 | 25.19 | 24.35 | 24.51 | 1,525,405 | +0.05(+0.20%) |
Jun 13, 2022 | 25.55 | 26.15 | 24.23 | 24.46 | 1,474,016 | -1.94(-7.35%) |
Jun 10, 2022 | 27.04 | 27.49 | 26.39 | 26.40 | 945,629 | -1.23(-4.45%) |
Jun 09, 2022 | 27.35 | 28.03 | 27.35 | 27.63 | 1,131,907 | +0.03(+0.11%) |
Jun 08, 2022 | 27.97 | 28.30 | 27.33 | 27.60 | 918,778 | -0.86(-3.02%) |
Jun 07, 2022 | 27.91 | 28.47 | 27.52 | 28.46 | 1,102,783 | +0.22(+0.78%) |
Jun 06, 2022 | 28.50 | 28.61 | 27.93 | 28.24 | 784,522 | -0.22(-0.77%) |
Jun 03, 2022 | 28.46 | 28.77 | 28.28 | 28.46 | 684,500 | -0.47(-1.62%) |
Jun 02, 2022 | 28.88 | 29.31 | 28.46 | 28.93 | 952,924 | +0.22(+0.77%) |
Jun 01, 2022 | 29.07 | 29.14 | 28.36 | 28.71 | 853,179 | -0.26(-0.90%) |
May 31, 2022 | 29.64 | 29.75 | 28.78 | 28.97 | 1,602,432 | +0.14(+0.49%) |
May 27, 2022 | 28.73 | 29.04 | 28.33 | 28.83 | 774,459 | +0.29(+1.02%) |
May 26, 2022 | 28.02 | 29.05 | 28.02 | 28.54 | 995,825 | +0.65(+2.33%) |
May 25, 2022 | 26.12 | 28.01 | 26.11 | 27.89 | 920,166 | +1.58(+6.01%) |
May 24, 2022 | 26.86 | 27.09 | 25.76 | 26.31 | 1,045,532 | -0.86(-3.17%) |
May 23, 2022 | 28.17 | 28.17 | 26.96 | 27.17 | 930,611 | -0.76(-2.72%) |
May 20, 2022 | 28.11 | 28.11 | 26.97 | 27.93 | 963,743 | +0.24(+0.87%) |
May 19, 2022 | 27.26 | 28.34 | 27.26 | 27.69 | 1,030,925 | +0.35(+1.28%) |
May 18, 2022 | 28.29 | 28.55 | 27.20 | 27.34 | 1,154,539 | -1.54(-5.33%) |
May 17, 2022 | 28.65 | 28.88 | 27.89 | 28.88 | 1,041,350 | +0.90(+3.22%) |
May 16, 2022 | 27.90 | 28.30 | 27.21 | 27.98 | 863,748 | -0.16(-0.57%) |
May 13, 2022 | 27.53 | 28.39 | 27.27 | 28.14 | 1,129,792 | +1.05(+3.88%) |
May 12, 2022 | 25.36 | 27.10 | 25.36 | 27.09 | 1,532,643 | +1.55(+6.07%) |
May 11, 2022 | 26.99 | 27.26 | 25.51 | 25.54 | 1,131,903 | -1.31(-4.88%) |
May 10, 2022 | 27.64 | 27.92 | 26.14 | 26.85 | 1,427,206 | -0.40(-1.47%) |
May 09, 2022 | 27.22 | 28.36 | 26.90 | 27.25 | 981,889 | -0.47(-1.70%) |
May 06, 2022 | 27.66 | 28.26 | 26.85 | 27.72 | 1,203,192 | -0.25(-0.89%) |
May 05, 2022 | 29.12 | 29.31 | 27.62 | 27.97 | 1,721,488 | -1.49(-5.06%) |
May 04, 2022 | 28.20 | 29.55 | 27.61 | 29.46 | 1,320,699 | +1.42(+5.06%) |
May 03, 2022 | 27.39 | 28.18 | 27.09 | 28.04 | 1,408,559 | +0.74(+2.71%) |
May 02, 2022 | 26.15 | 27.43 | 25.98 | 27.30 | 1,418,354 | +1.11(+4.24%) |
Apr 29, 2022 | 27.02 | 27.29 | 26.10 | 26.19 | 1,403,867 | -1.05(-3.85%) |
Apr 28, 2022 | 27.22 | 27.42 | 26.01 | 27.24 | 1,402,770 | +0.94(+3.57%) |
Apr 27, 2022 | 27.39 | 27.60 | 26.07 | 26.30 | 1,301,488 | -1.35(-4.88%) |
Apr 26, 2022 | 28.22 | 28.82 | 27.56 | 27.65 | 1,547,786 | -0.97(-3.39%) |
Apr 25, 2022 | 26.79 | 28.61 | 26.54 | 28.62 | 1,334,477 | +1.73(+6.43%) |
Apr 22, 2022 | 27.46 | 27.46 | 26.81 | 26.89 | 860,266 | -0.84(-3.03%) |
Apr 21, 2022 | 28.48 | 28.70 | 27.50 | 27.73 | 1,021,796 | -0.29(-1.03%) |
Apr 20, 2022 | 28.13 | 28.64 | 27.76 | 28.02 | 790,294 | +0.27(+0.97%) |
Apr 19, 2022 | 27.09 | 28.03 | 26.99 | 27.75 | 801,489 | +0.83(+3.08%) |
Apr 18, 2022 | 26.68 | 27.26 | 26.64 | 26.92 | 574,344 | +0.09(+0.34%) |
Apr 14, 2022 | 27.17 | 27.70 | 26.65 | 26.83 | 679,476 | -0.26(-0.96%) |
Apr 13, 2022 | 26.21 | 27.43 | 26.21 | 27.09 | 933,596 | +0.86(+3.28%) |
Apr 12, 2022 | 26.96 | 27.95 | 26.15 | 26.23 | 1,176,593 | -0.17(-0.64%) |
Apr 11, 2022 | 25.66 | 26.72 | 25.65 | 26.40 | 1,286,184 | +0.54(+2.09%) |
Apr 08, 2022 | 25.39 | 26.84 | 25.24 | 25.86 | 1,033,656 | +0.44(+1.73%) |
Apr 07, 2022 | 25.50 | 26.00 | 25.02 | 25.42 | 1,441,846 | -0.17(-0.66%) |
Apr 06, 2022 | 26.00 | 26.24 | 25.29 | 25.59 | 1,524,594 | -0.78(-2.96%) |
Apr 05, 2022 | 27.49 | 27.99 | 26.33 | 26.37 | 1,538,059 | -1.40(-5.04%) |
Apr 04, 2022 | 27.33 | 28.09 | 27.26 | 27.77 | 927,473 | +0.57(+2.10%) |