Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.76 | 27.29 | 26.74 | 27.11 | 29,842 | -0.23(-0.83%) |
Jun 29, 2022 | 27.88 | 27.88 | 27.01 | 27.33 | 42,711 | -0.19(-0.67%) |
Jun 28, 2022 | 27.33 | 27.79 | 27.06 | 27.52 | 50,694 | +0.87(+3.26%) |
Jun 27, 2022 | 26.10 | 26.77 | 26.05 | 26.65 | 63,764 | +0.82(+3.16%) |
Jun 24, 2022 | 25.58 | 25.98 | 25.58 | 25.83 | 44,468 | +0.63(+2.51%) |
Jun 23, 2022 | 26.23 | 26.30 | 25.13 | 25.20 | 86,950 | -0.75(-2.89%) |
Jun 22, 2022 | 26.41 | 26.41 | 25.95 | 25.95 | 34,751 | -1.37(-5.03%) |
Jun 21, 2022 | 26.40 | 27.38 | 26.40 | 27.33 | 31,241 | +1.63(+6.33%) |
Jun 17, 2022 | 26.33 | 26.64 | 25.24 | 25.70 | 28,931 | -0.81(-3.05%) |
Jun 16, 2022 | 28.21 | 28.25 | 26.48 | 26.51 | 53,208 | -2.27(-7.88%) |
Jun 15, 2022 | 29.05 | 29.74 | 28.59 | 28.78 | 20,119 | -0.24(-0.81%) |
Jun 14, 2022 | 29.89 | 30.39 | 28.86 | 29.01 | 28,984 | -0.48(-1.63%) |
Jun 13, 2022 | 30.67 | 30.75 | 29.37 | 29.49 | 31,845 | -2.19(-6.92%) |
Jun 10, 2022 | 32.32 | 32.32 | 31.23 | 31.68 | 44,179 | -0.94(-2.87%) |
Jun 09, 2022 | 33.06 | 33.14 | 32.60 | 32.62 | 29,583 | -0.58(-1.75%) |
Jun 08, 2022 | 33.68 | 33.68 | 32.91 | 33.20 | 18,832 | -0.30(-0.91%) |
Jun 07, 2022 | 32.79 | 33.52 | 32.78 | 33.50 | 39,612 | +0.64(+1.95%) |
Jun 06, 2022 | 32.77 | 33.17 | 32.72 | 32.86 | 16,969 | +0.17(+0.52%) |
Jun 03, 2022 | 32.69 | 33.04 | 32.63 | 32.69 | 21,884 | -0.12(-0.36%) |
Jun 02, 2022 | 32.89 | 33.06 | 32.31 | 32.81 | 22,225 | +0.03(+0.10%) |
Jun 01, 2022 | 32.11 | 32.81 | 32.07 | 32.78 | 54,878 | +0.77(+2.40%) |
May 31, 2022 | 33.03 | 33.03 | 31.98 | 32.01 | 74,507 | -0.31(-0.96%) |
May 27, 2022 | 31.76 | 32.46 | 31.51 | 32.32 | 50,436 | +0.75(+2.38%) |
May 26, 2022 | 31.68 | 31.84 | 31.12 | 31.57 | 24,225 | +0.41(+1.33%) |
May 25, 2022 | 30.31 | 31.30 | 30.31 | 31.16 | 27,523 | +0.77(+2.52%) |
May 24, 2022 | 30.29 | 31.07 | 30.08 | 30.39 | 13,852 | -0.14(-0.47%) |
May 23, 2022 | 30.85 | 30.85 | 30.29 | 30.54 | 21,431 | +0.13(+0.42%) |
May 20, 2022 | 30.29 | 30.44 | 29.70 | 30.41 | 34,218 | +0.48(+1.60%) |
May 19, 2022 | 29.24 | 30.37 | 29.24 | 29.93 | 36,799 | +0.29(+0.97%) |
May 18, 2022 | 30.37 | 30.59 | 29.48 | 29.64 | 16,566 | -0.61(-2.02%) |
May 17, 2022 | 30.09 | 30.40 | 29.75 | 30.25 | 25,606 | +0.68(+2.29%) |
May 16, 2022 | 29.07 | 30.07 | 29.07 | 29.58 | 18,545 | +0.64(+2.19%) |
May 13, 2022 | 28.17 | 29.13 | 28.17 | 28.94 | 71,113 | +1.23(+4.44%) |
May 12, 2022 | 28.64 | 28.64 | 27.58 | 27.71 | 121,402 | -0.96(-3.34%) |
May 11, 2022 | 29.40 | 30.43 | 28.64 | 28.67 | 27,622 | -0.22(-0.77%) |
May 10, 2022 | 29.52 | 30.00 | 28.28 | 28.89 | 22,924 | -0.37(-1.27%) |
May 09, 2022 | 31.14 | 31.14 | 29.16 | 29.26 | 39,487 | -2.26(-7.17%) |
May 06, 2022 | 31.29 | 31.82 | 30.52 | 31.52 | 7,014 | +0.37(+1.19%) |
May 05, 2022 | 32.37 | 32.59 | 31.05 | 31.15 | 38,797 | -0.91(-2.83%) |
May 04, 2022 | 31.25 | 32.28 | 31.11 | 32.06 | 48,044 | +1.12(+3.63%) |
May 03, 2022 | 29.70 | 30.97 | 29.70 | 30.94 | 31,135 | +1.10(+3.68%) |
May 02, 2022 | 30.18 | 30.37 | 29.27 | 29.84 | 31,536 | -0.31(-1.01%) |
Apr 29, 2022 | 31.28 | 31.28 | 30.15 | 30.15 | 19,561 | -1.08(-3.46%) |
Apr 28, 2022 | 30.34 | 31.26 | 29.99 | 31.23 | 56,300 | +1.06(+3.50%) |
Apr 27, 2022 | 30.00 | 30.41 | 29.86 | 30.17 | 9,420 | +0.31(+1.05%) |
Apr 26, 2022 | 29.70 | 30.43 | 29.70 | 29.86 | 12,442 | +0.02(+0.08%) |
Apr 25, 2022 | 30.53 | 30.53 | 28.88 | 29.83 | 38,267 | -1.27(-4.08%) |
Apr 22, 2022 | 32.09 | 32.36 | 31.06 | 31.10 | 14,137 | -1.16(-3.58%) |
Apr 21, 2022 | 33.33 | 33.50 | 32.26 | 32.26 | 21,618 | -1.00(-3.00%) |
Apr 20, 2022 | 32.69 | 33.33 | 32.58 | 33.26 | 11,255 | +0.75(+2.31%) |
Apr 19, 2022 | 32.25 | 32.65 | 32.25 | 32.51 | 12,268 | +0.26(+0.79%) |
Apr 18, 2022 | 32.07 | 32.52 | 32.07 | 32.25 | 15,855 | +0.23(+0.72%) |
Apr 14, 2022 | 31.86 | 32.28 | 31.85 | 32.02 | 9,071 | +0.19(+0.60%) |
Apr 13, 2022 | 31.84 | 32.13 | 31.64 | 31.83 | 13,439 | +0.22(+0.70%) |
Apr 12, 2022 | 31.37 | 31.94 | 31.37 | 31.61 | 10,535 | +0.42(+1.35%) |
Apr 11, 2022 | 31.64 | 31.79 | 31.19 | 31.19 | 20,814 | -0.61(-1.92%) |
Apr 08, 2022 | 31.62 | 31.80 | 31.55 | 31.80 | 7,353 | +0.26(+0.81%) |
Apr 07, 2022 | 31.34 | 31.66 | 30.90 | 31.54 | 12,672 | +0.31(+0.98%) |
Apr 06, 2022 | 31.41 | 31.50 | 31.07 | 31.24 | 11,813 | +0.01(+0.03%) |
Apr 05, 2022 | 31.69 | 32.05 | 31.23 | 31.23 | 13,888 | -0.72(-2.25%) |
Apr 04, 2022 | 31.78 | 32.22 | 31.48 | 31.94 | 8,530 | +0.22(+0.70%) |