Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.25 | 26.52 | 24.85 | 26.06 | 655,498 | +0.13(+0.50%) |
Jun 29, 2022 | 26.62 | 26.62 | 25.06 | 25.93 | 528,957 | -0.70(-2.63%) |
Jun 28, 2022 | 27.15 | 27.86 | 26.60 | 26.63 | 385,738 | -0.41(-1.51%) |
Jun 27, 2022 | 27.97 | 28.15 | 26.84 | 27.04 | 378,213 | -0.54(-1.96%) |
Jun 24, 2022 | 26.90 | 27.69 | 26.77 | 27.58 | 801,783 | +0.88(+3.29%) |
Jun 23, 2022 | 26.48 | 26.78 | 25.47 | 26.70 | 592,679 | +0.12(+0.45%) |
Jun 22, 2022 | 26.50 | 27.22 | 26.38 | 26.58 | 514,320 | -0.14(-0.52%) |
Jun 21, 2022 | 26.49 | 26.97 | 25.68 | 26.72 | 932,381 | +1.57(+6.23%) |
Jun 17, 2022 | 24.51 | 25.38 | 24.24 | 25.15 | 1,071,818 | +0.76(+3.11%) |
Jun 16, 2022 | 25.59 | 25.79 | 24.14 | 24.39 | 704,997 | -1.90(-7.22%) |
Jun 15, 2022 | 26.50 | 26.80 | 25.79 | 26.29 | 647,561 | +0.14(+0.53%) |
Jun 14, 2022 | 26.57 | 26.76 | 25.56 | 26.15 | 569,963 | -0.33(-1.24%) |
Jun 13, 2022 | 25.92 | 26.75 | 25.29 | 26.48 | 917,748 | -0.55(-2.03%) |
Jun 10, 2022 | 28.00 | 28.41 | 27.01 | 27.03 | 462,724 | -1.44(-5.05%) |
Jun 09, 2022 | 29.18 | 29.56 | 28.43 | 28.47 | 331,342 | -1.01(-3.42%) |
Jun 08, 2022 | 29.75 | 30.26 | 29.17 | 29.48 | 390,765 | -0.62(-2.06%) |
Jun 07, 2022 | 29.79 | 30.46 | 29.53 | 30.10 | 320,500 | -0.03(-0.10%) |
Jun 06, 2022 | 30.40 | 30.85 | 29.91 | 30.13 | 551,159 | +0.04(+0.13%) |
Jun 03, 2022 | 29.93 | 30.32 | 29.71 | 30.09 | 389,674 | -0.41(-1.34%) |
Jun 02, 2022 | 29.71 | 30.55 | 29.47 | 30.50 | 442,603 | +1.10(+3.74%) |
Jun 01, 2022 | 30.24 | 30.52 | 28.58 | 29.40 | 673,597 | -0.42(-1.41%) |
May 31, 2022 | 30.65 | 30.65 | 29.52 | 29.82 | 709,425 | -0.83(-2.70%) |
May 27, 2022 | 30.05 | 30.92 | 29.85 | 30.65 | 616,269 | +0.90(+3.02%) |
May 26, 2022 | 29.26 | 30.58 | 29.12 | 29.75 | 1,187,003 | +0.93(+3.22%) |
May 25, 2022 | 24.06 | 29.61 | 24.06 | 28.82 | 3,248,131 | +4.37(+17.89%) |
May 24, 2022 | 25.38 | 25.69 | 24.08 | 24.45 | 661,807 | -1.40(-5.41%) |
May 23, 2022 | 25.82 | 26.11 | 25.28 | 25.84 | 569,345 | +0.01(+0.04%) |
May 20, 2022 | 27.04 | 27.45 | 25.08 | 25.83 | 617,697 | -0.91(-3.40%) |
May 19, 2022 | 26.89 | 27.54 | 26.62 | 26.74 | 855,332 | -0.47(-1.73%) |
May 18, 2022 | 27.99 | 28.85 | 26.97 | 27.21 | 807,202 | -1.31(-4.59%) |
May 17, 2022 | 26.81 | 28.83 | 26.09 | 28.52 | 1,296,426 | -0.50(-1.72%) |
May 16, 2022 | 29.18 | 29.90 | 28.75 | 29.02 | 573,440 | -0.11(-0.38%) |
May 13, 2022 | 27.92 | 29.36 | 27.92 | 29.13 | 905,526 | +1.53(+5.54%) |
May 12, 2022 | 27.26 | 28.38 | 26.68 | 27.60 | 1,051,376 | -0.27(-0.97%) |
May 11, 2022 | 28.96 | 29.99 | 27.70 | 27.87 | 833,179 | -1.01(-3.49%) |
May 10, 2022 | 29.40 | 29.46 | 27.21 | 28.88 | 1,361,050 | +0.08(+0.28%) |
May 09, 2022 | 31.46 | 31.46 | 28.54 | 28.80 | 905,716 | -3.36(-10.43%) |
May 06, 2022 | 33.16 | 33.28 | 31.71 | 32.15 | 591,129 | -1.17(-3.51%) |
May 05, 2022 | 34.06 | 34.13 | 32.71 | 33.32 | 444,055 | -1.15(-3.33%) |
May 04, 2022 | 33.25 | 34.62 | 32.43 | 34.47 | 500,485 | +1.24(+3.73%) |
May 03, 2022 | 32.92 | 33.62 | 32.54 | 33.23 | 401,028 | +0.25(+0.76%) |
May 02, 2022 | 32.05 | 33.14 | 31.86 | 32.98 | 487,923 | +0.82(+2.55%) |
Apr 29, 2022 | 33.52 | 34.11 | 32.01 | 32.16 | 445,083 | -1.33(-3.97%) |
Apr 28, 2022 | 33.66 | 33.95 | 32.24 | 33.49 | 447,482 | +0.17(+0.51%) |
Apr 27, 2022 | 33.63 | 34.13 | 33.00 | 33.32 | 536,311 | -0.42(-1.24%) |
Apr 26, 2022 | 34.43 | 34.62 | 33.67 | 33.74 | 473,427 | -1.17(-3.35%) |
Apr 25, 2022 | 34.09 | 35.16 | 33.75 | 34.91 | 526,939 | +0.55(+1.60%) |
Apr 22, 2022 | 34.64 | 35.68 | 34.04 | 34.36 | 656,052 | -0.53(-1.52%) |
Apr 21, 2022 | 38.52 | 38.88 | 34.48 | 34.89 | 944,852 | -3.05(-8.03%) |
Apr 20, 2022 | 39.43 | 39.62 | 37.57 | 37.94 | 542,198 | -1.23(-3.14%) |
Apr 19, 2022 | 38.65 | 40.42 | 38.26 | 39.16 | 664,806 | +0.53(+1.37%) |
Apr 18, 2022 | 38.65 | 38.92 | 37.91 | 38.63 | 484,070 | -0.17(-0.44%) |
Apr 14, 2022 | 38.36 | 39.19 | 38.25 | 38.80 | 436,707 | +0.45(+1.17%) |
Apr 13, 2022 | 38.00 | 38.76 | 37.90 | 38.36 | 442,696 | +0.55(+1.45%) |
Apr 12, 2022 | 37.90 | 38.91 | 37.46 | 37.81 | 489,746 | +0.62(+1.66%) |
Apr 11, 2022 | 36.83 | 37.75 | 36.28 | 37.19 | 926,636 | +0.35(+0.95%) |
Apr 08, 2022 | 37.61 | 37.95 | 36.52 | 36.84 | 599,318 | -0.96(-2.54%) |
Apr 07, 2022 | 37.95 | 38.42 | 37.56 | 37.80 | 569,046 | -0.27(-0.71%) |
Apr 06, 2022 | 38.05 | 38.52 | 37.08 | 38.07 | 628,834 | -0.69(-1.78%) |
Apr 05, 2022 | 39.14 | 39.93 | 38.43 | 38.75 | 798,884 | -0.30(-0.77%) |
Apr 04, 2022 | 39.17 | 39.20 | 37.82 | 39.05 | 594,745 | +0.26(+0.67%) |