Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.31 | 27.92 | 27.07 | 27.63 | 22,217 | -0.20(-0.72%) |
Jun 29, 2022 | 27.59 | 27.93 | 27.17 | 27.82 | 16,754 | +0.23(+0.83%) |
Jun 28, 2022 | 28.49 | 28.49 | 27.43 | 27.60 | 17,200 | -0.78(-2.74%) |
Jun 27, 2022 | 28.34 | 28.65 | 27.81 | 28.37 | 12,707 | +0.10(+0.35%) |
Jun 24, 2022 | 28.57 | 28.57 | 27.45 | 28.27 | 9,636 | +0.12(+0.43%) |
Jun 23, 2022 | 26.70 | 28.15 | 26.63 | 28.15 | 13,353 | +1.59(+5.97%) |
Jun 22, 2022 | 25.60 | 27.01 | 25.26 | 26.57 | 23,096 | +0.51(+1.95%) |
Jun 21, 2022 | 25.81 | 26.76 | 25.81 | 26.06 | 16,907 | +0.64(+2.51%) |
Jun 17, 2022 | 24.51 | 25.96 | 24.51 | 25.42 | 36,940 | +1.38(+5.73%) |
Jun 16, 2022 | 24.04 | 24.10 | 23.53 | 24.04 | 14,724 | -0.70(-2.83%) |
Jun 15, 2022 | 24.33 | 24.94 | 24.01 | 24.74 | 33,586 | +0.81(+3.38%) |
Jun 14, 2022 | 24.00 | 24.02 | 23.52 | 23.93 | 68,842 | -0.01(-0.04%) |
Jun 13, 2022 | 24.59 | 24.59 | 23.57 | 23.94 | 21,719 | -1.23(-4.88%) |
Jun 10, 2022 | 25.82 | 25.82 | 24.98 | 25.17 | 59,246 | -1.17(-4.43%) |
Jun 09, 2022 | 26.80 | 27.08 | 26.34 | 26.34 | 21,973 | -0.87(-3.19%) |
Jun 08, 2022 | 26.93 | 27.79 | 26.93 | 27.21 | 26,311 | +0.15(+0.55%) |
Jun 07, 2022 | 25.82 | 27.08 | 25.82 | 27.06 | 23,719 | +1.31(+5.08%) |
Jun 06, 2022 | 26.91 | 26.91 | 25.67 | 25.75 | 25,114 | -0.95(-3.55%) |
Jun 03, 2022 | 25.70 | 26.73 | 25.70 | 26.70 | 59,233 | +0.98(+3.80%) |
Jun 02, 2022 | 25.17 | 25.83 | 25.09 | 25.72 | 18,485 | +0.36(+1.42%) |
Jun 01, 2022 | 25.76 | 25.94 | 24.95 | 25.36 | 40,688 | -0.26(-1.01%) |
May 31, 2022 | 26.22 | 26.25 | 25.38 | 25.62 | 27,428 | -0.71(-2.71%) |
May 27, 2022 | 25.53 | 26.34 | 24.94 | 26.33 | 31,963 | +0.46(+1.79%) |
May 26, 2022 | 25.67 | 26.15 | 25.67 | 25.87 | 15,640 | +0.27(+1.05%) |
May 25, 2022 | 25.48 | 25.83 | 25.10 | 25.60 | 23,414 | -0.03(-0.11%) |
May 24, 2022 | 25.94 | 25.97 | 25.51 | 25.63 | 14,814 | -1.01(-3.78%) |
May 23, 2022 | 27.12 | 27.12 | 26.49 | 26.64 | 25,537 | -0.04(-0.17%) |
May 20, 2022 | 26.61 | 26.79 | 25.60 | 26.68 | 31,945 | +0.53(+2.03%) |
May 19, 2022 | 25.74 | 26.45 | 25.74 | 26.15 | 51,629 | +0.41(+1.60%) |
May 18, 2022 | 26.72 | 26.78 | 25.54 | 25.74 | 17,588 | -1.63(-5.95%) |
May 17, 2022 | 26.82 | 27.40 | 26.69 | 27.37 | 17,555 | +1.05(+3.99%) |
May 16, 2022 | 25.98 | 26.87 | 25.70 | 26.32 | 15,400 | +0.23(+0.89%) |
May 13, 2022 | 25.23 | 26.36 | 25.23 | 26.09 | 31,219 | +1.44(+5.84%) |
May 12, 2022 | 23.85 | 24.98 | 23.69 | 24.65 | 28,247 | +0.68(+2.86%) |
May 11, 2022 | 25.47 | 25.95 | 23.96 | 23.96 | 26,885 | -1.89(-7.33%) |
May 10, 2022 | 25.49 | 26.23 | 25.07 | 25.86 | 39,468 | +1.37(+5.58%) |
May 09, 2022 | 26.36 | 26.51 | 24.47 | 24.49 | 55,607 | -2.30(-8.58%) |
May 06, 2022 | 27.69 | 27.69 | 26.79 | 26.79 | 54,376 | -1.28(-4.56%) |
May 05, 2022 | 29.54 | 29.54 | 27.73 | 28.07 | 14,068 | -1.88(-6.29%) |
May 04, 2022 | 29.52 | 30.08 | 28.19 | 29.95 | 26,607 | +0.44(+1.50%) |
May 03, 2022 | 29.45 | 29.58 | 29.12 | 29.51 | 53,621 | +0.06(+0.21%) |
May 02, 2022 | 28.36 | 29.45 | 28.33 | 29.45 | 48,317 | +1.03(+3.64%) |
Apr 29, 2022 | 29.00 | 29.45 | 28.41 | 28.41 | 57,820 | -0.88(-3.01%) |
Apr 28, 2022 | 29.61 | 29.61 | 28.21 | 29.29 | 174,067 | +0.13(+0.43%) |
Apr 27, 2022 | 29.57 | 29.77 | 29.15 | 29.17 | 30,652 | -0.31(-1.05%) |
Apr 26, 2022 | 30.98 | 30.98 | 29.41 | 29.48 | 16,949 | -1.86(-5.94%) |
Apr 25, 2022 | 30.55 | 31.43 | 30.55 | 31.34 | 27,737 | +0.44(+1.43%) |
Apr 22, 2022 | 31.29 | 31.49 | 30.86 | 30.90 | 25,906 | -0.59(-1.88%) |
Apr 21, 2022 | 32.98 | 33.22 | 31.35 | 31.49 | 11,263 | -1.30(-3.98%) |
Apr 20, 2022 | 32.77 | 33.01 | 32.29 | 32.79 | 18,094 | +0.17(+0.53%) |
Apr 19, 2022 | 32.27 | 32.98 | 32.27 | 32.62 | 12,921 | +0.40(+1.25%) |
Apr 18, 2022 | 33.58 | 33.58 | 32.15 | 32.22 | 23,766 | -1.51(-4.49%) |
Apr 14, 2022 | 34.46 | 34.46 | 33.66 | 33.73 | 10,248 | -0.85(-2.45%) |
Apr 13, 2022 | 33.45 | 34.67 | 33.45 | 34.58 | 16,615 | +1.15(+3.43%) |
Apr 12, 2022 | 33.90 | 34.26 | 33.20 | 33.43 | 40,118 | -0.15(-0.45%) |
Apr 11, 2022 | 34.64 | 34.64 | 33.52 | 33.58 | 17,854 | -1.30(-3.72%) |
Apr 08, 2022 | 35.40 | 35.52 | 34.74 | 34.88 | 16,602 | -0.51(-1.44%) |
Apr 07, 2022 | 35.54 | 35.88 | 34.99 | 35.39 | 9,231 | -0.31(-0.87%) |
Apr 06, 2022 | 35.05 | 36.00 | 34.89 | 35.70 | 29,297 | +0.27(+0.76%) |
Apr 05, 2022 | 36.17 | 36.46 | 35.33 | 35.43 | 19,279 | -0.65(-1.80%) |
Apr 04, 2022 | 35.68 | 36.08 | 35.17 | 36.08 | 14,889 | +0.99(+2.81%) |