Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.40 | 20.57 | 19.93 | 20.23 | 620,137 | -0.61(-2.93%) |
Jun 29, 2022 | 21.43 | 21.43 | 20.57 | 20.84 | 654,816 | -0.61(-2.84%) |
Jun 28, 2022 | 22.18 | 22.60 | 21.43 | 21.45 | 371,043 | -0.53(-2.41%) |
Jun 27, 2022 | 22.25 | 22.44 | 21.62 | 21.98 | 314,364 | -0.07(-0.32%) |
Jun 24, 2022 | 21.90 | 22.80 | 21.90 | 22.05 | 623,915 | +0.28(+1.29%) |
Jun 23, 2022 | 21.42 | 21.80 | 21.26 | 21.77 | 463,000 | +0.49(+2.30%) |
Jun 22, 2022 | 21.04 | 21.52 | 20.81 | 21.28 | 565,505 | -0.17(-0.79%) |
Jun 21, 2022 | 21.80 | 21.91 | 21.19 | 21.45 | 531,874 | +0.31(+1.47%) |
Jun 17, 2022 | 20.69 | 21.34 | 20.54 | 21.14 | 1,051,389 | +0.40(+1.93%) |
Jun 16, 2022 | 21.42 | 21.42 | 20.14 | 20.74 | 941,601 | -1.46(-6.58%) |
Jun 15, 2022 | 23.32 | 23.32 | 21.72 | 22.20 | 908,476 | -0.24(-1.07%) |
Jun 14, 2022 | 22.71 | 23.17 | 22.21 | 22.44 | 479,210 | -0.27(-1.19%) |
Jun 13, 2022 | 23.81 | 23.93 | 22.60 | 22.71 | 854,328 | -2.07(-8.35%) |
Jun 10, 2022 | 24.91 | 25.50 | 24.64 | 24.78 | 491,624 | -0.78(-3.05%) |
Jun 09, 2022 | 25.79 | 26.15 | 25.47 | 25.56 | 511,008 | -0.34(-1.31%) |
Jun 08, 2022 | 26.71 | 26.71 | 25.77 | 25.90 | 721,914 | -1.19(-4.39%) |
Jun 07, 2022 | 27.50 | 28.12 | 26.73 | 27.09 | 1,013,856 | -0.27(-0.99%) |
Jun 06, 2022 | 26.81 | 27.38 | 26.30 | 27.36 | 731,955 | +0.57(+2.13%) |
Jun 03, 2022 | 26.29 | 26.86 | 25.98 | 26.79 | 514,780 | +0.46(+1.75%) |
Jun 02, 2022 | 25.57 | 26.59 | 25.49 | 26.33 | 577,969 | +1.20(+4.78%) |
Jun 01, 2022 | 25.51 | 25.98 | 24.67 | 25.13 | 534,376 | +0.07(+0.28%) |
May 31, 2022 | 24.73 | 25.36 | 24.10 | 25.06 | 868,714 | +0.12(+0.48%) |
May 27, 2022 | 24.09 | 25.12 | 24.09 | 24.94 | 517,469 | +0.81(+3.36%) |
May 26, 2022 | 23.07 | 24.51 | 22.98 | 24.13 | 530,517 | +1.55(+6.86%) |
May 25, 2022 | 20.71 | 22.85 | 20.63 | 22.58 | 562,506 | +1.80(+8.66%) |
May 24, 2022 | 22.16 | 22.43 | 20.40 | 20.78 | 913,958 | -1.82(-8.05%) |
May 23, 2022 | 23.00 | 23.00 | 22.15 | 22.60 | 486,470 | -0.25(-1.09%) |
May 20, 2022 | 23.50 | 23.77 | 22.12 | 22.85 | 554,631 | -0.29(-1.25%) |
May 19, 2022 | 23.13 | 23.56 | 22.69 | 23.14 | 552,395 | -0.40(-1.70%) |
May 18, 2022 | 24.24 | 24.50 | 23.33 | 23.54 | 646,134 | -1.61(-6.40%) |
May 17, 2022 | 25.27 | 25.55 | 24.67 | 25.15 | 452,635 | +0.67(+2.74%) |
May 16, 2022 | 24.88 | 25.12 | 24.30 | 24.48 | 347,148 | -0.40(-1.61%) |
May 13, 2022 | 24.17 | 25.12 | 24.09 | 24.88 | 690,383 | +1.08(+4.54%) |
May 12, 2022 | 22.94 | 24.38 | 22.83 | 23.80 | 733,028 | +0.84(+3.66%) |
May 11, 2022 | 24.78 | 24.95 | 22.88 | 22.96 | 552,399 | -1.47(-6.02%) |
May 10, 2022 | 25.32 | 25.48 | 23.72 | 24.43 | 661,810 | -0.44(-1.77%) |
May 09, 2022 | 25.01 | 25.45 | 24.63 | 24.87 | 693,402 | -0.68(-2.66%) |
May 06, 2022 | 25.21 | 26.17 | 24.84 | 25.55 | 524,247 | -0.24(-0.93%) |
May 05, 2022 | 26.96 | 27.11 | 25.43 | 25.79 | 622,177 | -1.53(-5.60%) |
May 04, 2022 | 27.77 | 27.77 | 25.73 | 27.32 | 621,846 | -0.16(-0.58%) |
May 03, 2022 | 28.15 | 29.31 | 26.93 | 27.48 | 733,216 | -0.45(-1.61%) |
May 02, 2022 | 26.60 | 27.98 | 26.47 | 27.93 | 1,113,929 | +1.45(+5.48%) |
Apr 29, 2022 | 27.60 | 27.95 | 26.39 | 26.48 | 505,800 | -1.35(-4.85%) |
Apr 28, 2022 | 28.32 | 28.71 | 27.54 | 27.83 | 653,300 | -0.21(-0.75%) |
Apr 27, 2022 | 27.57 | 28.37 | 27.26 | 28.04 | 494,398 | +0.54(+1.96%) |
Apr 26, 2022 | 28.12 | 28.20 | 27.26 | 27.50 | 697,083 | -1.08(-3.78%) |
Apr 25, 2022 | 27.72 | 28.79 | 27.22 | 28.58 | 681,701 | +0.40(+1.42%) |
Apr 22, 2022 | 28.88 | 29.32 | 28.05 | 28.18 | 654,055 | -1.26(-4.28%) |
Apr 21, 2022 | 30.04 | 30.24 | 29.19 | 29.44 | 583,786 | -0.09(-0.30%) |
Apr 20, 2022 | 29.74 | 30.45 | 29.50 | 29.53 | 581,851 | -0.06(-0.20%) |
Apr 19, 2022 | 28.56 | 30.18 | 28.56 | 29.59 | 540,592 | +0.99(+3.46%) |
Apr 18, 2022 | 28.73 | 29.40 | 28.45 | 28.60 | 523,772 | -0.39(-1.35%) |
Apr 14, 2022 | 29.35 | 30.00 | 28.89 | 28.99 | 266,613 | -0.34(-1.16%) |
Apr 13, 2022 | 28.30 | 29.51 | 28.28 | 29.33 | 425,211 | +1.08(+3.82%) |
Apr 12, 2022 | 28.18 | 29.18 | 28.08 | 28.25 | 643,066 | +0.44(+1.58%) |
Apr 11, 2022 | 27.20 | 28.48 | 27.04 | 27.81 | 674,090 | +0.59(+2.17%) |
Apr 08, 2022 | 27.28 | 28.00 | 26.86 | 27.22 | 564,652 | +0.12(+0.44%) |
Apr 07, 2022 | 26.87 | 27.32 | 26.37 | 27.10 | 896,516 | +0.31(+1.16%) |
Apr 06, 2022 | 26.98 | 27.21 | 26.31 | 26.79 | 563,536 | -0.53(-1.94%) |
Apr 05, 2022 | 28.37 | 28.72 | 27.20 | 27.32 | 677,587 | -1.17(-4.11%) |
Apr 04, 2022 | 27.49 | 28.52 | 27.02 | 28.49 | 710,677 | +1.04(+3.79%) |