Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.34 | 29.25 | 27.98 | 28.82 | 190,588 | -0.19(-0.65%) |
Jun 29, 2022 | 29.48 | 29.48 | 28.80 | 29.01 | 204,140 | -0.46(-1.56%) |
Jun 28, 2022 | 30.05 | 30.67 | 29.26 | 29.47 | 145,498 | -0.13(-0.44%) |
Jun 27, 2022 | 30.03 | 30.22 | 29.36 | 29.60 | 268,250 | -0.03(-0.10%) |
Jun 24, 2022 | 28.67 | 29.65 | 28.30 | 29.63 | 853,210 | +1.38(+4.88%) |
Jun 23, 2022 | 27.77 | 28.37 | 27.57 | 28.25 | 263,541 | +0.56(+2.02%) |
Jun 22, 2022 | 27.11 | 27.88 | 27.11 | 27.69 | 215,645 | +0.13(+0.47%) |
Jun 21, 2022 | 28.30 | 28.30 | 27.17 | 27.56 | 246,469 | +0.14(+0.51%) |
Jun 17, 2022 | 26.74 | 27.53 | 26.73 | 27.42 | 642,130 | +0.79(+2.97%) |
Jun 16, 2022 | 27.57 | 27.57 | 25.80 | 26.63 | 488,725 | -1.64(-5.80%) |
Jun 15, 2022 | 28.61 | 28.65 | 27.88 | 28.27 | 224,996 | +0.18(+0.64%) |
Jun 14, 2022 | 28.16 | 28.39 | 27.80 | 28.09 | 188,295 | +0.15(+0.54%) |
Jun 13, 2022 | 28.76 | 28.95 | 27.73 | 27.94 | 215,690 | -1.74(-5.86%) |
Jun 10, 2022 | 30.35 | 30.66 | 29.41 | 29.68 | 156,574 | -1.29(-4.17%) |
Jun 09, 2022 | 31.72 | 31.72 | 30.71 | 30.97 | 203,493 | -0.92(-2.88%) |
Jun 08, 2022 | 32.50 | 32.50 | 31.66 | 31.89 | 221,512 | -0.95(-2.89%) |
Jun 07, 2022 | 31.83 | 32.86 | 31.49 | 32.84 | 212,765 | +0.82(+2.56%) |
Jun 06, 2022 | 31.70 | 32.11 | 31.31 | 32.02 | 216,938 | +0.67(+2.14%) |
Jun 03, 2022 | 31.24 | 31.48 | 30.69 | 31.35 | 272,142 | -0.32(-1.01%) |
Jun 02, 2022 | 31.26 | 31.68 | 31.22 | 31.67 | 272,400 | +0.49(+1.57%) |
Jun 01, 2022 | 31.82 | 31.82 | 30.45 | 31.18 | 263,153 | -0.40(-1.27%) |
May 31, 2022 | 31.23 | 32.00 | 31.07 | 31.58 | 212,769 | +0.00(+0.00%) |
May 27, 2022 | 31.08 | 32.04 | 31.08 | 31.58 | 220,383 | +0.85(+2.77%) |
May 26, 2022 | 30.09 | 31.04 | 30.04 | 30.73 | 409,949 | +0.78(+2.60%) |
May 25, 2022 | 29.50 | 30.44 | 29.50 | 29.95 | 254,090 | +0.27(+0.91%) |
May 24, 2022 | 30.39 | 30.83 | 29.23 | 29.68 | 359,121 | -0.92(-3.01%) |
May 23, 2022 | 29.85 | 30.94 | 29.56 | 30.60 | 576,976 | +1.22(+4.15%) |
May 20, 2022 | 30.36 | 30.98 | 28.80 | 29.38 | 341,537 | -0.66(-2.20%) |
May 19, 2022 | 30.09 | 31.20 | 30.03 | 30.04 | 392,860 | -0.62(-2.02%) |
May 18, 2022 | 31.44 | 31.94 | 30.39 | 30.66 | 308,998 | -1.52(-4.72%) |
May 17, 2022 | 31.22 | 32.27 | 31.22 | 32.18 | 238,211 | +1.75(+5.75%) |
May 16, 2022 | 30.47 | 30.90 | 29.91 | 30.43 | 254,903 | -0.48(-1.55%) |
May 13, 2022 | 30.66 | 31.63 | 30.54 | 30.91 | 291,336 | +0.82(+2.73%) |
May 12, 2022 | 30.60 | 30.99 | 29.23 | 30.09 | 461,637 | -0.80(-2.59%) |
May 11, 2022 | 31.52 | 32.62 | 30.71 | 30.89 | 239,094 | -0.47(-1.50%) |
May 10, 2022 | 32.30 | 33.02 | 30.50 | 31.36 | 507,281 | -1.28(-3.92%) |
May 09, 2022 | 33.13 | 33.77 | 32.12 | 32.64 | 450,453 | -1.01(-3.00%) |
May 06, 2022 | 34.39 | 34.84 | 33.36 | 33.65 | 337,925 | -1.04(-3.00%) |
May 05, 2022 | 37.44 | 37.75 | 34.25 | 34.69 | 441,488 | -3.22(-8.49%) |
May 04, 2022 | 39.00 | 39.17 | 36.40 | 37.91 | 574,808 | -0.85(-2.19%) |
May 03, 2022 | 38.06 | 39.20 | 37.58 | 38.76 | 369,135 | +0.68(+1.79%) |
May 02, 2022 | 37.25 | 38.16 | 36.81 | 38.08 | 248,132 | +0.68(+1.82%) |
Apr 29, 2022 | 37.38 | 39.21 | 37.22 | 37.40 | 296,739 | -0.02(-0.05%) |
Apr 28, 2022 | 36.17 | 37.88 | 36.00 | 37.42 | 325,444 | +1.70(+4.76%) |
Apr 27, 2022 | 36.31 | 36.56 | 35.57 | 35.72 | 260,759 | -0.82(-2.24%) |
Apr 26, 2022 | 37.38 | 37.84 | 36.46 | 36.54 | 277,253 | -1.40(-3.69%) |
Apr 25, 2022 | 37.10 | 38.11 | 36.51 | 37.94 | 249,610 | +0.29(+0.77%) |
Apr 22, 2022 | 38.36 | 38.71 | 37.53 | 37.65 | 234,031 | -0.98(-2.54%) |
Apr 21, 2022 | 39.85 | 40.15 | 38.44 | 38.63 | 204,330 | -0.64(-1.63%) |
Apr 20, 2022 | 39.82 | 40.15 | 38.92 | 39.27 | 179,818 | -0.17(-0.43%) |
Apr 19, 2022 | 37.88 | 39.62 | 37.88 | 39.44 | 251,845 | +1.70(+4.50%) |
Apr 18, 2022 | 37.20 | 38.40 | 37.04 | 37.74 | 291,508 | +0.19(+0.51%) |
Apr 14, 2022 | 38.44 | 38.95 | 37.43 | 37.55 | 328,182 | -0.74(-1.93%) |
Apr 13, 2022 | 37.36 | 38.58 | 37.36 | 38.29 | 289,529 | +0.40(+1.06%) |
Apr 12, 2022 | 37.93 | 38.62 | 37.76 | 37.89 | 204,262 | +0.53(+1.42%) |
Apr 11, 2022 | 36.86 | 38.01 | 36.86 | 37.36 | 205,472 | +0.15(+0.40%) |
Apr 08, 2022 | 36.86 | 37.96 | 36.86 | 37.21 | 214,291 | +0.28(+0.76%) |
Apr 07, 2022 | 37.57 | 37.86 | 36.27 | 36.93 | 317,888 | -0.52(-1.39%) |
Apr 06, 2022 | 37.67 | 38.10 | 37.22 | 37.45 | 271,578 | -0.45(-1.19%) |
Apr 05, 2022 | 38.07 | 38.67 | 37.84 | 37.90 | 283,004 | -0.15(-0.39%) |
Apr 04, 2022 | 38.92 | 38.92 | 37.59 | 38.05 | 195,803 | -0.87(-2.24%) |