Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.43 | 24.76 | 23.86 | 24.23 | 473,601 | -0.45(-1.82%) |
Jun 29, 2022 | 23.75 | 24.70 | 23.60 | 24.68 | 490,439 | +0.99(+4.18%) |
Jun 28, 2022 | 24.02 | 24.14 | 23.14 | 23.69 | 766,894 | -0.30(-1.25%) |
Jun 27, 2022 | 24.26 | 25.07 | 23.63 | 23.99 | 921,313 | -0.20(-0.83%) |
Jun 24, 2022 | 26.13 | 26.84 | 23.88 | 24.19 | 2,047,869 | -1.84(-7.07%) |
Jun 23, 2022 | 25.02 | 26.07 | 24.15 | 26.03 | 756,582 | +0.98(+3.91%) |
Jun 22, 2022 | 24.78 | 26.10 | 24.02 | 25.05 | 586,412 | -0.45(-1.76%) |
Jun 21, 2022 | 24.51 | 25.75 | 24.30 | 25.50 | 734,545 | +0.72(+2.91%) |
Jun 17, 2022 | 24.40 | 25.21 | 24.12 | 24.78 | 1,651,904 | +0.87(+3.64%) |
Jun 16, 2022 | 23.60 | 23.96 | 21.31 | 23.91 | 1,146,123 | -0.25(-1.03%) |
Jun 15, 2022 | 23.73 | 24.48 | 23.42 | 24.16 | 953,303 | +0.66(+2.81%) |
Jun 14, 2022 | 23.56 | 24.10 | 22.83 | 23.50 | 685,949 | +0.10(+0.43%) |
Jun 13, 2022 | 22.52 | 23.50 | 22.27 | 23.40 | 1,669,020 | +0.29(+1.25%) |
Jun 10, 2022 | 21.90 | 23.58 | 21.90 | 23.11 | 789,517 | +0.73(+3.26%) |
Jun 09, 2022 | 22.78 | 22.78 | 22.28 | 22.38 | 575,262 | -0.60(-2.61%) |
Jun 08, 2022 | 22.95 | 23.75 | 22.88 | 22.98 | 551,807 | -0.25(-1.08%) |
Jun 07, 2022 | 22.62 | 23.37 | 22.51 | 23.23 | 730,396 | +0.33(+1.44%) |
Jun 06, 2022 | 24.71 | 24.71 | 22.73 | 22.90 | 477,197 | -1.35(-5.57%) |
Jun 03, 2022 | 22.78 | 24.28 | 21.81 | 24.25 | 515,582 | +1.51(+6.64%) |
Jun 02, 2022 | 22.33 | 22.84 | 21.70 | 22.74 | 599,961 | +0.14(+0.62%) |
Jun 01, 2022 | 23.30 | 23.69 | 22.14 | 22.60 | 642,092 | -0.71(-3.05%) |
May 31, 2022 | 23.82 | 24.18 | 23.29 | 23.31 | 608,260 | -0.69(-2.88%) |
May 27, 2022 | 22.65 | 24.00 | 22.12 | 24.00 | 454,067 | +1.49(+6.62%) |
May 26, 2022 | 22.25 | 23.00 | 21.96 | 22.51 | 760,203 | +0.44(+1.99%) |
May 25, 2022 | 22.29 | 22.39 | 21.71 | 22.07 | 706,897 | -0.32(-1.43%) |
May 24, 2022 | 22.82 | 23.21 | 22.28 | 22.39 | 568,015 | -0.68(-2.95%) |
May 23, 2022 | 23.89 | 24.53 | 22.76 | 23.07 | 760,205 | -1.11(-4.59%) |
May 20, 2022 | 24.86 | 25.09 | 23.42 | 24.18 | 772,852 | -0.42(-1.71%) |
May 19, 2022 | 24.77 | 25.67 | 24.02 | 24.60 | 1,411,113 | -0.45(-1.80%) |
May 18, 2022 | 25.29 | 25.88 | 24.94 | 25.05 | 593,424 | -0.63(-2.45%) |
May 17, 2022 | 24.03 | 25.83 | 23.85 | 25.68 | 1,016,358 | +2.14(+9.09%) |
May 16, 2022 | 24.38 | 25.76 | 22.99 | 23.54 | 2,433,449 | +1.36(+6.13%) |
May 13, 2022 | 22.06 | 22.36 | 21.30 | 22.18 | 1,000,102 | +0.74(+3.45%) |
May 12, 2022 | 21.02 | 22.43 | 20.91 | 21.44 | 1,125,545 | +0.06(+0.28%) |
May 11, 2022 | 21.93 | 23.08 | 21.29 | 21.38 | 926,326 | -1.10(-4.89%) |
May 10, 2022 | 21.51 | 22.61 | 21.19 | 22.48 | 1,427,237 | +1.54(+7.35%) |
May 09, 2022 | 21.60 | 22.50 | 20.80 | 20.94 | 1,162,792 | -1.30(-5.85%) |
May 06, 2022 | 23.43 | 23.91 | 22.09 | 22.24 | 1,147,652 | -2.35(-9.56%) |
May 05, 2022 | 25.76 | 26.50 | 24.06 | 24.59 | 642,763 | -1.32(-5.09%) |
May 04, 2022 | 25.92 | 26.00 | 24.33 | 25.91 | 443,013 | +0.23(+0.90%) |
May 03, 2022 | 25.77 | 26.08 | 25.04 | 25.68 | 367,842 | -0.05(-0.19%) |
May 02, 2022 | 24.75 | 25.76 | 24.38 | 25.73 | 690,926 | +0.60(+2.39%) |
Apr 29, 2022 | 26.25 | 26.51 | 25.01 | 25.13 | 561,646 | -0.66(-2.56%) |
Apr 28, 2022 | 26.52 | 26.52 | 24.88 | 25.79 | 550,789 | -0.41(-1.56%) |
Apr 27, 2022 | 26.69 | 27.27 | 25.98 | 26.20 | 367,400 | -0.34(-1.28%) |
Apr 26, 2022 | 28.23 | 28.53 | 26.52 | 26.54 | 1,275,651 | -1.96(-6.88%) |
Apr 25, 2022 | 27.44 | 28.53 | 27.16 | 28.50 | 848,470 | +0.84(+3.04%) |
Apr 22, 2022 | 27.96 | 29.15 | 27.32 | 27.66 | 379,687 | -0.58(-2.05%) |
Apr 21, 2022 | 29.90 | 30.07 | 28.20 | 28.24 | 662,502 | -1.76(-5.87%) |
Apr 20, 2022 | 30.25 | 30.28 | 29.36 | 30.00 | 701,834 | -0.01(-0.03%) |
Apr 19, 2022 | 29.46 | 30.35 | 28.69 | 30.01 | 736,581 | +0.70(+2.39%) |
Apr 18, 2022 | 29.78 | 30.01 | 29.17 | 29.31 | 691,821 | -0.33(-1.11%) |
Apr 14, 2022 | 28.82 | 29.69 | 28.46 | 29.64 | 453,022 | +0.65(+2.24%) |
Apr 13, 2022 | 28.62 | 29.49 | 28.32 | 28.99 | 656,399 | +0.41(+1.43%) |
Apr 12, 2022 | 28.92 | 30.02 | 28.24 | 28.58 | 642,393 | +0.03(+0.11%) |
Apr 11, 2022 | 28.98 | 29.58 | 28.42 | 28.55 | 1,153,411 | -0.70(-2.39%) |
Apr 08, 2022 | 28.80 | 29.71 | 28.55 | 29.25 | 851,487 | +0.41(+1.42%) |
Apr 07, 2022 | 28.69 | 29.35 | 27.17 | 28.84 | 898,555 | +0.25(+0.87%) |
Apr 06, 2022 | 28.08 | 29.09 | 28.00 | 28.59 | 1,255,990 | +0.27(+0.95%) |
Apr 05, 2022 | 28.90 | 29.49 | 28.11 | 28.32 | 990,797 | -0.68(-2.34%) |
Apr 04, 2022 | 27.80 | 29.13 | 27.43 | 29.00 | 934,641 | +1.16(+4.17%) |