Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.23 | 25.36 | 23.97 | 24.78 | 1,038,284 | -0.99(-3.84%) |
Jun 29, 2022 | 25.58 | 25.87 | 24.69 | 25.77 | 777,860 | +0.04(+0.16%) |
Jun 28, 2022 | 27.61 | 28.07 | 25.20 | 25.73 | 1,367,295 | -2.01(-7.25%) |
Jun 27, 2022 | 28.53 | 28.79 | 27.17 | 27.74 | 839,084 | -0.74(-2.60%) |
Jun 24, 2022 | 27.59 | 28.52 | 27.41 | 28.48 | 1,708,220 | +1.31(+4.82%) |
Jun 23, 2022 | 25.67 | 27.20 | 25.34 | 27.17 | 1,273,954 | +1.67(+6.55%) |
Jun 22, 2022 | 24.25 | 26.25 | 24.23 | 25.50 | 1,296,018 | +1.05(+4.29%) |
Jun 21, 2022 | 24.52 | 25.42 | 24.40 | 24.45 | 1,270,024 | +0.50(+2.09%) |
Jun 17, 2022 | 23.10 | 24.45 | 22.97 | 23.95 | 2,295,769 | +1.27(+5.60%) |
Jun 16, 2022 | 22.95 | 23.42 | 22.25 | 22.68 | 1,189,902 | -1.36(-5.66%) |
Jun 15, 2022 | 23.07 | 24.67 | 23.02 | 24.04 | 1,615,085 | +1.46(+6.47%) |
Jun 14, 2022 | 22.90 | 23.42 | 21.94 | 22.58 | 1,076,152 | -0.13(-0.57%) |
Jun 13, 2022 | 23.72 | 24.28 | 22.50 | 22.71 | 1,546,868 | -2.30(-9.20%) |
Jun 10, 2022 | 25.76 | 26.27 | 24.55 | 25.01 | 1,230,472 | -1.72(-6.43%) |
Jun 09, 2022 | 27.42 | 28.04 | 26.38 | 26.73 | 1,100,904 | -1.12(-4.02%) |
Jun 08, 2022 | 27.89 | 29.02 | 27.51 | 27.85 | 1,341,989 | -0.04(-0.14%) |
Jun 07, 2022 | 25.95 | 27.90 | 25.82 | 27.89 | 1,191,167 | +1.21(+4.54%) |
Jun 06, 2022 | 26.64 | 27.06 | 25.79 | 26.68 | 1,256,233 | +0.66(+2.54%) |
Jun 03, 2022 | 27.55 | 27.70 | 25.36 | 26.02 | 2,225,026 | -1.41(-5.14%) |
Jun 02, 2022 | 25.74 | 27.47 | 25.34 | 27.43 | 2,110,830 | +2.03(+7.99%) |
Jun 01, 2022 | 24.71 | 25.96 | 24.37 | 25.40 | 1,654,179 | +0.75(+3.04%) |
May 31, 2022 | 25.62 | 26.00 | 24.09 | 24.65 | 1,210,689 | -1.14(-4.42%) |
May 27, 2022 | 24.64 | 25.99 | 24.60 | 25.79 | 1,153,310 | +1.65(+6.84%) |
May 26, 2022 | 22.83 | 24.55 | 22.71 | 24.14 | 1,026,073 | +0.83(+3.56%) |
May 25, 2022 | 21.94 | 23.67 | 21.78 | 23.31 | 1,259,810 | +1.24(+5.62%) |
May 24, 2022 | 23.07 | 23.10 | 21.72 | 22.07 | 1,051,953 | -1.74(-7.31%) |
May 23, 2022 | 23.89 | 24.27 | 22.86 | 23.81 | 881,389 | -0.11(-0.46%) |
May 20, 2022 | 24.39 | 25.08 | 22.73 | 23.92 | 1,092,733 | +0.07(+0.29%) |
May 19, 2022 | 22.97 | 24.61 | 22.76 | 23.85 | 1,387,561 | +0.72(+3.11%) |
May 18, 2022 | 23.82 | 24.37 | 22.63 | 23.13 | 1,013,304 | -1.21(-4.97%) |
May 17, 2022 | 24.58 | 25.36 | 22.89 | 24.34 | 1,163,441 | +0.60(+2.53%) |
May 16, 2022 | 26.08 | 26.96 | 23.61 | 23.74 | 1,410,691 | -2.64(-10.01%) |
May 13, 2022 | 24.48 | 26.76 | 24.47 | 26.38 | 1,623,671 | +2.86(+12.16%) |
May 12, 2022 | 22.00 | 24.57 | 21.76 | 23.52 | 2,233,127 | +0.81(+3.57%) |
May 11, 2022 | 23.53 | 24.65 | 22.52 | 22.71 | 2,015,179 | -1.45(-6.00%) |
May 10, 2022 | 25.11 | 26.06 | 22.52 | 24.16 | 2,951,356 | +0.22(+0.92%) |
May 09, 2022 | 24.92 | 25.65 | 23.67 | 23.94 | 1,514,722 | -1.83(-7.10%) |
May 06, 2022 | 27.29 | 27.32 | 25.04 | 25.77 | 1,517,510 | -1.84(-6.66%) |
May 05, 2022 | 29.64 | 29.64 | 26.99 | 27.61 | 1,490,177 | -2.94(-9.62%) |
May 04, 2022 | 28.36 | 30.71 | 26.90 | 30.55 | 2,097,047 | +2.01(+7.04%) |
May 03, 2022 | 29.43 | 30.22 | 28.20 | 28.54 | 1,168,320 | -1.12(-3.78%) |
May 02, 2022 | 28.37 | 29.74 | 27.74 | 29.66 | 1,200,580 | +1.09(+3.82%) |
Apr 29, 2022 | 29.52 | 30.74 | 28.44 | 28.57 | 963,165 | -1.42(-4.73%) |
Apr 28, 2022 | 29.51 | 30.69 | 28.39 | 29.99 | 1,702,184 | +0.54(+1.83%) |
Apr 27, 2022 | 30.00 | 30.95 | 29.18 | 29.45 | 1,042,738 | -0.80(-2.64%) |
Apr 26, 2022 | 31.30 | 31.59 | 29.87 | 30.25 | 758,795 | -1.32(-4.18%) |
Apr 25, 2022 | 29.10 | 31.90 | 29.10 | 31.57 | 990,024 | +2.14(+7.27%) |
Apr 22, 2022 | 29.67 | 30.50 | 28.95 | 29.43 | 838,693 | -0.17(-0.57%) |
Apr 21, 2022 | 31.80 | 32.92 | 29.27 | 29.60 | 1,186,449 | -1.68(-5.37%) |
Apr 20, 2022 | 33.17 | 33.52 | 31.17 | 31.28 | 1,018,041 | -1.59(-4.84%) |
Apr 19, 2022 | 32.01 | 33.86 | 31.60 | 32.87 | 687,378 | +0.77(+2.40%) |
Apr 18, 2022 | 32.33 | 32.62 | 31.37 | 32.10 | 614,421 | -0.52(-1.59%) |
Apr 14, 2022 | 34.15 | 34.15 | 32.36 | 32.62 | 696,307 | -1.60(-4.68%) |
Apr 13, 2022 | 32.65 | 34.47 | 32.14 | 34.22 | 701,200 | +1.45(+4.42%) |
Apr 12, 2022 | 33.29 | 34.73 | 32.61 | 32.77 | 797,195 | +0.52(+1.61%) |
Apr 11, 2022 | 30.84 | 32.73 | 30.07 | 32.25 | 869,951 | +0.88(+2.81%) |
Apr 08, 2022 | 31.78 | 32.17 | 30.93 | 31.37 | 719,631 | -0.70(-2.18%) |
Apr 07, 2022 | 32.47 | 33.37 | 31.11 | 32.07 | 1,041,806 | -0.60(-1.84%) |
Apr 06, 2022 | 34.12 | 34.20 | 32.06 | 32.67 | 1,645,153 | -2.26(-6.47%) |
Apr 05, 2022 | 36.39 | 36.60 | 34.45 | 34.93 | 839,120 | -1.67(-4.56%) |
Apr 04, 2022 | 34.59 | 36.93 | 34.59 | 36.60 | 908,411 | +2.38(+6.95%) |