Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.32 | 27.91 | 26.04 | 27.15 | 375,265 | +0.34(+1.27%) |
Jun 29, 2022 | 26.53 | 27.04 | 25.59 | 26.81 | 200,231 | +0.04(+0.15%) |
Jun 28, 2022 | 27.81 | 28.10 | 26.14 | 26.77 | 219,867 | -0.84(-3.04%) |
Jun 27, 2022 | 27.92 | 28.07 | 26.73 | 27.61 | 244,676 | -0.16(-0.58%) |
Jun 24, 2022 | 27.84 | 27.86 | 26.06 | 27.77 | 709,880 | +0.23(+0.84%) |
Jun 23, 2022 | 26.36 | 27.69 | 25.81 | 27.54 | 372,346 | +1.60(+6.17%) |
Jun 22, 2022 | 25.18 | 26.68 | 24.39 | 25.94 | 295,701 | +0.35(+1.37%) |
Jun 21, 2022 | 24.64 | 26.17 | 24.36 | 25.59 | 420,893 | +1.72(+7.21%) |
Jun 17, 2022 | 22.97 | 24.55 | 22.97 | 23.87 | 1,188,486 | +1.01(+4.42%) |
Jun 16, 2022 | 22.78 | 23.90 | 21.06 | 22.86 | 545,493 | -0.82(-3.46%) |
Jun 15, 2022 | 23.50 | 24.05 | 22.93 | 23.68 | 424,239 | +0.75(+3.27%) |
Jun 14, 2022 | 22.88 | 23.30 | 22.30 | 22.93 | 411,953 | +0.20(+0.88%) |
Jun 13, 2022 | 23.43 | 23.68 | 22.47 | 22.73 | 486,106 | -1.86(-7.56%) |
Jun 10, 2022 | 26.37 | 26.53 | 24.41 | 24.59 | 383,737 | -2.33(-8.66%) |
Jun 09, 2022 | 28.11 | 28.11 | 26.65 | 26.92 | 272,435 | -1.23(-4.37%) |
Jun 08, 2022 | 28.01 | 29.01 | 27.17 | 28.15 | 249,503 | -0.29(-1.02%) |
Jun 07, 2022 | 25.88 | 28.61 | 25.39 | 28.44 | 337,438 | +2.24(+8.55%) |
Jun 06, 2022 | 28.14 | 28.45 | 25.86 | 26.20 | 337,902 | -1.30(-4.73%) |
Jun 03, 2022 | 26.54 | 28.11 | 26.54 | 27.50 | 470,059 | +0.78(+2.92%) |
Jun 02, 2022 | 26.17 | 26.88 | 25.64 | 26.72 | 297,654 | +0.20(+0.75%) |
Jun 01, 2022 | 27.40 | 27.65 | 25.91 | 26.52 | 276,086 | -0.71(-2.61%) |
May 31, 2022 | 28.10 | 29.09 | 26.73 | 27.23 | 573,827 | -0.96(-3.41%) |
May 27, 2022 | 26.73 | 28.29 | 26.11 | 28.19 | 343,703 | +1.59(+5.98%) |
May 26, 2022 | 25.83 | 26.96 | 25.74 | 26.60 | 264,014 | +0.85(+3.30%) |
May 25, 2022 | 25.55 | 26.26 | 25.33 | 25.75 | 321,166 | -0.20(-0.77%) |
May 24, 2022 | 26.07 | 26.28 | 24.32 | 25.95 | 812,572 | -0.48(-1.82%) |
May 23, 2022 | 27.34 | 27.76 | 26.20 | 26.43 | 173,382 | -0.65(-2.40%) |
May 20, 2022 | 26.90 | 27.33 | 25.73 | 27.08 | 331,757 | +0.88(+3.36%) |
May 19, 2022 | 25.65 | 26.59 | 25.33 | 26.20 | 277,031 | +0.60(+2.34%) |
May 18, 2022 | 26.62 | 27.08 | 24.81 | 25.60 | 556,914 | -2.35(-8.41%) |
May 17, 2022 | 27.09 | 28.12 | 26.75 | 27.95 | 393,921 | +1.94(+7.46%) |
May 16, 2022 | 26.03 | 26.67 | 25.16 | 26.01 | 507,291 | -0.29(-1.10%) |
May 13, 2022 | 25.44 | 27.45 | 25.44 | 26.30 | 663,903 | +1.69(+6.87%) |
May 12, 2022 | 24.51 | 26.18 | 23.82 | 24.61 | 553,001 | -0.29(-1.16%) |
May 11, 2022 | 26.67 | 27.77 | 24.81 | 24.90 | 798,949 | -2.07(-7.68%) |
May 10, 2022 | 28.39 | 29.08 | 26.50 | 26.97 | 512,970 | -0.08(-0.30%) |
May 09, 2022 | 29.41 | 29.95 | 26.59 | 27.05 | 922,884 | -2.74(-9.20%) |
May 06, 2022 | 27.30 | 30.10 | 26.85 | 29.79 | 728,661 | +0.77(+2.65%) |
May 05, 2022 | 30.53 | 31.11 | 27.80 | 29.02 | 574,296 | -2.24(-7.17%) |
May 04, 2022 | 29.59 | 31.50 | 28.48 | 31.26 | 408,988 | +1.49(+5.01%) |
May 03, 2022 | 30.37 | 31.54 | 29.66 | 29.77 | 244,184 | -0.86(-2.81%) |
May 02, 2022 | 29.01 | 30.65 | 28.90 | 30.63 | 399,689 | +1.47(+5.04%) |
Apr 29, 2022 | 29.85 | 31.32 | 29.08 | 29.16 | 301,768 | -0.82(-2.74%) |
Apr 28, 2022 | 27.81 | 30.77 | 26.75 | 29.98 | 836,537 | +2.85(+10.50%) |
Apr 27, 2022 | 28.58 | 28.93 | 27.06 | 27.13 | 385,049 | -1.45(-5.07%) |
Apr 26, 2022 | 33.00 | 33.38 | 28.37 | 28.58 | 871,790 | -4.67(-14.05%) |
Apr 25, 2022 | 33.20 | 33.79 | 32.39 | 33.25 | 640,195 | -0.08(-0.24%) |
Apr 22, 2022 | 34.71 | 35.77 | 33.23 | 33.33 | 412,414 | -1.53(-4.39%) |
Apr 21, 2022 | 36.10 | 36.41 | 33.73 | 34.86 | 385,917 | -0.92(-2.57%) |
Apr 20, 2022 | 35.11 | 36.12 | 34.22 | 35.78 | 292,352 | +0.84(+2.40%) |
Apr 19, 2022 | 34.13 | 35.62 | 33.65 | 34.94 | 251,053 | +1.09(+3.22%) |
Apr 18, 2022 | 36.37 | 36.37 | 33.61 | 33.85 | 287,711 | -2.30(-6.36%) |
Apr 14, 2022 | 37.13 | 37.22 | 35.97 | 36.15 | 317,230 | -1.35(-3.60%) |
Apr 13, 2022 | 35.60 | 37.87 | 35.41 | 37.50 | 396,104 | +2.08(+5.87%) |
Apr 12, 2022 | 35.35 | 37.36 | 34.76 | 35.42 | 345,970 | +0.98(+2.85%) |
Apr 11, 2022 | 36.06 | 36.88 | 34.02 | 34.44 | 396,808 | -2.11(-5.77%) |
Apr 08, 2022 | 37.63 | 37.65 | 36.31 | 36.55 | 336,386 | -1.15(-3.05%) |
Apr 07, 2022 | 38.25 | 39.69 | 37.20 | 37.70 | 330,237 | -0.90(-2.33%) |
Apr 06, 2022 | 37.31 | 39.01 | 36.51 | 38.60 | 296,288 | +0.65(+1.71%) |
Apr 05, 2022 | 39.62 | 40.02 | 37.89 | 37.95 | 327,329 | -2.03(-5.08%) |
Apr 04, 2022 | 39.12 | 40.31 | 38.55 | 39.98 | 368,022 | +0.92(+2.36%) |