Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.53 | 28.51 | 26.24 | 26.96 | 1,209,548 | -0.87(-3.13%) |
Jun 29, 2022 | 28.50 | 29.56 | 27.20 | 27.83 | 1,173,565 | -0.86(-3.00%) |
Jun 28, 2022 | 29.17 | 29.55 | 28.02 | 28.69 | 827,236 | -0.45(-1.54%) |
Jun 27, 2022 | 29.14 | 29.98 | 28.45 | 29.14 | 892,017 | -0.21(-0.72%) |
Jun 24, 2022 | 26.56 | 29.73 | 25.26 | 29.35 | 2,592,161 | +3.21(+12.28%) |
Jun 23, 2022 | 24.90 | 26.31 | 24.45 | 26.14 | 1,111,578 | +1.37(+5.53%) |
Jun 22, 2022 | 23.74 | 25.65 | 22.36 | 24.77 | 934,116 | +0.69(+2.87%) |
Jun 21, 2022 | 23.62 | 24.74 | 23.32 | 24.08 | 611,052 | +0.82(+3.53%) |
Jun 17, 2022 | 22.95 | 24.06 | 22.49 | 23.26 | 1,040,513 | +0.78(+3.47%) |
Jun 16, 2022 | 21.57 | 22.54 | 21.02 | 22.48 | 634,876 | +0.19(+0.85%) |
Jun 15, 2022 | 21.57 | 22.41 | 21.24 | 22.29 | 647,117 | +0.76(+3.53%) |
Jun 14, 2022 | 20.71 | 21.99 | 20.36 | 21.53 | 687,032 | +1.03(+5.02%) |
Jun 13, 2022 | 20.99 | 21.27 | 19.85 | 20.50 | 1,009,286 | -1.17(-5.40%) |
Jun 10, 2022 | 21.29 | 22.05 | 21.00 | 21.67 | 715,547 | -0.17(-0.78%) |
Jun 09, 2022 | 23.73 | 23.73 | 21.81 | 21.84 | 378,656 | -2.14(-8.92%) |
Jun 08, 2022 | 24.12 | 24.88 | 23.66 | 23.98 | 460,979 | -0.61(-2.48%) |
Jun 07, 2022 | 23.83 | 25.07 | 23.54 | 24.59 | 505,747 | +0.94(+3.97%) |
Jun 06, 2022 | 24.56 | 25.41 | 23.14 | 23.65 | 390,959 | -0.95(-3.86%) |
Jun 03, 2022 | 22.82 | 25.15 | 22.63 | 24.60 | 607,999 | +1.68(+7.33%) |
Jun 02, 2022 | 22.48 | 23.18 | 21.68 | 22.92 | 1,325,515 | +0.16(+0.70%) |
Jun 01, 2022 | 23.38 | 23.54 | 21.88 | 22.76 | 1,406,186 | -0.76(-3.23%) |
May 31, 2022 | 27.51 | 27.51 | 23.49 | 23.52 | 1,115,122 | -4.00(-14.53%) |
May 27, 2022 | 26.79 | 27.85 | 25.42 | 27.52 | 656,066 | +0.92(+3.46%) |
May 26, 2022 | 25.73 | 26.89 | 25.36 | 26.60 | 557,586 | +0.75(+2.90%) |
May 25, 2022 | 26.76 | 27.38 | 25.42 | 25.85 | 628,104 | -1.15(-4.26%) |
May 24, 2022 | 29.31 | 29.31 | 25.16 | 27.00 | 1,010,100 | -2.62(-8.85%) |
May 23, 2022 | 29.54 | 29.86 | 28.48 | 29.62 | 499,858 | +0.46(+1.58%) |
May 20, 2022 | 29.16 | 30.66 | 27.56 | 29.16 | 530,407 | +0.24(+0.83%) |
May 19, 2022 | 29.09 | 30.11 | 28.04 | 28.92 | 431,516 | -0.35(-1.20%) |
May 18, 2022 | 29.99 | 30.91 | 29.05 | 29.27 | 467,361 | -1.87(-6.01%) |
May 17, 2022 | 30.17 | 31.25 | 29.16 | 31.14 | 609,209 | +1.81(+6.17%) |
May 16, 2022 | 29.78 | 30.52 | 28.82 | 29.33 | 397,298 | -0.66(-2.20%) |
May 13, 2022 | 28.61 | 30.09 | 28.29 | 29.99 | 433,748 | +1.97(+7.03%) |
May 12, 2022 | 27.61 | 28.69 | 26.43 | 28.02 | 598,423 | +0.60(+2.19%) |
May 11, 2022 | 28.30 | 29.76 | 27.14 | 27.42 | 870,916 | -1.32(-4.59%) |
May 10, 2022 | 29.08 | 29.84 | 27.43 | 28.74 | 713,493 | +0.97(+3.49%) |
May 09, 2022 | 28.39 | 29.00 | 27.29 | 27.77 | 1,065,369 | -1.06(-3.68%) |
May 06, 2022 | 29.52 | 29.92 | 27.55 | 28.83 | 945,961 | -1.51(-4.98%) |
May 05, 2022 | 31.58 | 32.30 | 29.90 | 30.34 | 589,685 | -1.79(-5.57%) |
May 04, 2022 | 31.24 | 32.29 | 29.08 | 32.13 | 552,684 | +1.18(+3.81%) |
May 03, 2022 | 31.04 | 32.32 | 30.48 | 30.95 | 585,613 | -0.11(-0.35%) |
May 02, 2022 | 30.60 | 32.29 | 29.71 | 31.06 | 600,495 | +0.51(+1.67%) |
Apr 29, 2022 | 31.22 | 32.56 | 30.31 | 30.55 | 415,196 | -0.67(-2.15%) |
Apr 28, 2022 | 32.13 | 32.25 | 30.24 | 31.22 | 297,874 | -0.33(-1.05%) |
Apr 27, 2022 | 32.09 | 33.37 | 31.49 | 31.55 | 367,674 | -0.52(-1.62%) |
Apr 26, 2022 | 33.77 | 34.61 | 31.93 | 32.07 | 666,801 | -2.17(-6.34%) |
Apr 25, 2022 | 32.94 | 34.96 | 32.64 | 34.24 | 394,826 | +1.01(+3.04%) |
Apr 22, 2022 | 33.33 | 34.46 | 33.02 | 33.23 | 285,297 | -0.61(-1.80%) |
Apr 21, 2022 | 35.03 | 35.50 | 33.49 | 33.84 | 420,091 | -0.79(-2.28%) |
Apr 20, 2022 | 34.09 | 34.88 | 33.37 | 34.63 | 248,065 | +0.36(+1.05%) |
Apr 19, 2022 | 33.22 | 34.39 | 32.48 | 34.27 | 315,414 | +1.11(+3.35%) |
Apr 18, 2022 | 35.51 | 35.84 | 33.07 | 33.16 | 692,288 | -2.68(-7.48%) |
Apr 14, 2022 | 35.34 | 36.52 | 35.11 | 35.84 | 331,659 | +0.31(+0.87%) |
Apr 13, 2022 | 33.69 | 35.89 | 33.69 | 35.53 | 377,630 | +2.03(+6.06%) |
Apr 12, 2022 | 34.28 | 35.49 | 33.45 | 33.50 | 865,862 | -0.68(-1.99%) |
Apr 11, 2022 | 36.65 | 37.00 | 33.82 | 34.18 | 583,302 | -3.15(-8.44%) |
Apr 08, 2022 | 36.74 | 37.95 | 36.23 | 37.33 | 395,146 | +0.45(+1.22%) |
Apr 07, 2022 | 35.17 | 37.01 | 35.17 | 36.88 | 505,717 | +1.42(+4.00%) |
Apr 06, 2022 | 35.63 | 36.05 | 34.57 | 35.46 | 389,697 | -0.58(-1.61%) |
Apr 05, 2022 | 36.63 | 37.65 | 35.85 | 36.04 | 1,182,472 | -0.66(-1.80%) |
Apr 04, 2022 | 34.15 | 37.07 | 33.82 | 36.70 | 472,194 | +2.61(+7.66%) |