Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.84 | 28.84 | 27.13 | 28.15 | 2,200,685 | -0.22(-0.78%) |
Jun 29, 2022 | 29.78 | 29.85 | 27.90 | 28.37 | 1,889,244 | -1.42(-4.77%) |
Jun 28, 2022 | 31.32 | 31.55 | 29.19 | 29.79 | 2,029,366 | -1.35(-4.34%) |
Jun 27, 2022 | 32.00 | 32.19 | 30.05 | 31.14 | 3,124,455 | -0.84(-2.63%) |
Jun 24, 2022 | 32.32 | 33.28 | 31.01 | 31.98 | 15,237,334 | +0.21(+0.66%) |
Jun 23, 2022 | 29.86 | 31.80 | 29.44 | 31.77 | 2,138,373 | +2.31(+7.84%) |
Jun 22, 2022 | 28.82 | 30.33 | 28.50 | 29.46 | 1,564,654 | -0.31(-1.04%) |
Jun 21, 2022 | 28.88 | 31.92 | 28.80 | 29.77 | 2,838,050 | +1.84(+6.59%) |
Jun 17, 2022 | 29.98 | 30.20 | 26.29 | 27.93 | 6,181,302 | -1.50(-5.10%) |
Jun 16, 2022 | 30.50 | 31.10 | 29.41 | 29.43 | 2,978,106 | -2.18(-6.90%) |
Jun 15, 2022 | 30.13 | 32.50 | 30.04 | 31.61 | 2,290,033 | +1.99(+6.72%) |
Jun 14, 2022 | 28.81 | 30.10 | 28.49 | 29.62 | 1,576,331 | +0.93(+3.24%) |
Jun 13, 2022 | 29.12 | 30.33 | 28.18 | 28.69 | 2,045,521 | -1.67(-5.50%) |
Jun 10, 2022 | 30.11 | 31.32 | 29.82 | 30.36 | 1,584,649 | -0.69(-2.22%) |
Jun 09, 2022 | 32.29 | 32.96 | 30.82 | 31.05 | 2,100,012 | -1.82(-5.54%) |
Jun 08, 2022 | 33.16 | 34.44 | 32.74 | 32.87 | 2,017,971 | -0.19(-0.57%) |
Jun 07, 2022 | 31.95 | 33.14 | 31.84 | 33.06 | 2,768,646 | +0.60(+1.85%) |
Jun 06, 2022 | 31.53 | 32.82 | 30.12 | 32.46 | 2,705,099 | +2.04(+6.71%) |
Jun 03, 2022 | 30.79 | 32.08 | 30.24 | 30.42 | 1,920,713 | -1.04(-3.31%) |
Jun 02, 2022 | 28.34 | 31.57 | 28.25 | 31.46 | 2,538,764 | +2.95(+10.35%) |
Jun 01, 2022 | 29.11 | 29.62 | 27.76 | 28.51 | 2,181,810 | +0.01(+0.04%) |
May 31, 2022 | 29.11 | 29.53 | 27.81 | 28.50 | 1,631,428 | -0.49(-1.69%) |
May 27, 2022 | 29.13 | 29.63 | 28.22 | 28.99 | 1,456,450 | +0.30(+1.05%) |
May 26, 2022 | 27.67 | 28.82 | 27.43 | 28.69 | 1,546,605 | +1.02(+3.69%) |
May 25, 2022 | 26.32 | 28.13 | 25.94 | 27.67 | 1,752,878 | +1.15(+4.34%) |
May 24, 2022 | 26.90 | 26.90 | 25.18 | 26.52 | 2,144,663 | -1.02(-3.70%) |
May 23, 2022 | 28.15 | 28.39 | 26.72 | 27.54 | 1,767,536 | -0.63(-2.24%) |
May 20, 2022 | 29.00 | 29.58 | 26.97 | 28.17 | 2,354,937 | -0.15(-0.53%) |
May 19, 2022 | 26.25 | 29.10 | 26.25 | 28.32 | 2,330,345 | +1.81(+6.83%) |
May 18, 2022 | 26.85 | 27.80 | 26.11 | 26.51 | 3,118,619 | -1.03(-3.74%) |
May 17, 2022 | 26.11 | 27.58 | 25.79 | 27.54 | 2,566,617 | +1.73(+6.70%) |
May 16, 2022 | 24.82 | 26.90 | 24.57 | 25.81 | 3,430,164 | +0.27(+1.06%) |
May 13, 2022 | 22.75 | 26.11 | 22.74 | 25.54 | 6,082,658 | +3.18(+14.22%) |
May 12, 2022 | 19.19 | 24.21 | 18.81 | 22.36 | 14,573,047 | +4.73(+26.83%) |
May 11, 2022 | 18.77 | 19.93 | 17.62 | 17.63 | 4,975,746 | -1.60(-8.32%) |
May 10, 2022 | 20.29 | 20.89 | 17.73 | 19.23 | 3,536,450 | -0.43(-2.19%) |
May 09, 2022 | 21.06 | 21.55 | 19.43 | 19.66 | 2,529,667 | -2.25(-10.27%) |
May 06, 2022 | 23.36 | 23.36 | 21.17 | 21.91 | 3,203,770 | -1.83(-7.71%) |
May 05, 2022 | 24.92 | 25.00 | 22.30 | 23.74 | 2,577,160 | -1.72(-6.76%) |
May 04, 2022 | 24.11 | 25.51 | 22.08 | 25.46 | 2,883,804 | +0.96(+3.92%) |
May 03, 2022 | 25.48 | 26.00 | 24.04 | 24.50 | 2,325,820 | -1.21(-4.71%) |
May 02, 2022 | 23.97 | 25.77 | 23.77 | 25.71 | 2,548,396 | +1.72(+7.17%) |
Apr 29, 2022 | 24.98 | 25.58 | 23.92 | 23.99 | 1,436,202 | -1.24(-4.91%) |
Apr 28, 2022 | 23.73 | 25.26 | 22.85 | 25.23 | 1,880,255 | +2.01(+8.66%) |
Apr 27, 2022 | 23.40 | 24.32 | 22.81 | 23.22 | 1,689,424 | -0.56(-2.35%) |
Apr 26, 2022 | 24.68 | 24.91 | 23.17 | 23.78 | 3,041,563 | -0.81(-3.29%) |
Apr 25, 2022 | 23.10 | 24.94 | 22.78 | 24.59 | 2,272,505 | +1.14(+4.86%) |
Apr 22, 2022 | 24.17 | 24.59 | 23.08 | 23.45 | 2,187,888 | -0.92(-3.78%) |
Apr 21, 2022 | 26.56 | 27.18 | 24.19 | 24.37 | 1,896,384 | -1.45(-5.62%) |
Apr 20, 2022 | 27.30 | 27.30 | 25.69 | 25.82 | 1,938,651 | -1.37(-5.04%) |
Apr 19, 2022 | 25.56 | 27.93 | 25.48 | 27.19 | 1,932,187 | +1.56(+6.09%) |
Apr 18, 2022 | 25.89 | 25.90 | 24.47 | 25.63 | 1,206,023 | -0.28(-1.08%) |
Apr 14, 2022 | 26.76 | 26.87 | 25.82 | 25.91 | 1,199,995 | -0.75(-2.81%) |
Apr 13, 2022 | 25.54 | 26.98 | 25.38 | 26.66 | 1,332,379 | +1.27(+5.00%) |
Apr 12, 2022 | 26.47 | 26.68 | 25.02 | 25.39 | 1,421,515 | -0.15(-0.59%) |
Apr 11, 2022 | 25.24 | 26.20 | 24.90 | 25.54 | 2,246,078 | -0.24(-0.93%) |
Apr 08, 2022 | 26.30 | 26.73 | 25.70 | 25.78 | 1,034,028 | -0.89(-3.34%) |
Apr 07, 2022 | 26.86 | 27.68 | 25.78 | 26.67 | 1,880,498 | -0.50(-1.84%) |
Apr 06, 2022 | 27.20 | 27.58 | 26.03 | 27.17 | 1,755,094 | -0.88(-3.14%) |
Apr 05, 2022 | 29.32 | 29.48 | 27.66 | 28.05 | 1,398,087 | -1.48(-5.01%) |
Apr 04, 2022 | 28.50 | 30.22 | 28.36 | 29.53 | 1,914,428 | +1.58(+5.65%) |