Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.47 | 23.91 | 23.35 | 23.74 | 1,061,839 | +0.09(+0.38%) |
Jun 29, 2022 | 23.25 | 23.88 | 22.94 | 23.65 | 1,604,736 | +0.35(+1.50%) |
Jun 28, 2022 | 23.68 | 24.22 | 23.21 | 23.30 | 1,443,136 | -0.33(-1.40%) |
Jun 27, 2022 | 23.04 | 23.78 | 22.90 | 23.63 | 2,419,961 | +0.80(+3.50%) |
Jun 24, 2022 | 23.59 | 24.04 | 22.72 | 22.83 | 12,069,163 | -0.59(-2.52%) |
Jun 23, 2022 | 23.19 | 23.63 | 23.02 | 23.42 | 1,692,269 | +0.28(+1.21%) |
Jun 22, 2022 | 23.36 | 24.02 | 23.14 | 23.14 | 1,609,114 | -0.37(-1.57%) |
Jun 21, 2022 | 23.38 | 23.93 | 23.31 | 23.51 | 1,881,988 | +0.39(+1.69%) |
Jun 17, 2022 | 23.02 | 23.66 | 23.02 | 23.12 | 1,228,419 | +0.13(+0.57%) |
Jun 16, 2022 | 23.03 | 23.13 | 22.55 | 22.99 | 751,607 | -0.59(-2.50%) |
Jun 15, 2022 | 23.40 | 23.93 | 23.18 | 23.58 | 898,671 | +0.39(+1.68%) |
Jun 14, 2022 | 23.37 | 23.64 | 22.62 | 23.19 | 1,084,824 | -0.23(-0.98%) |
Jun 13, 2022 | 24.20 | 24.52 | 23.27 | 23.42 | 1,028,511 | -1.30(-5.26%) |
Jun 10, 2022 | 24.51 | 25.32 | 24.45 | 24.72 | 874,038 | -0.15(-0.60%) |
Jun 09, 2022 | 26.26 | 26.34 | 24.80 | 24.87 | 1,841,531 | -1.49(-5.65%) |
Jun 08, 2022 | 26.21 | 26.78 | 26.21 | 26.36 | 766,216 | +0.06(+0.23%) |
Jun 07, 2022 | 25.86 | 26.37 | 25.76 | 26.30 | 2,076,783 | +0.16(+0.61%) |
Jun 06, 2022 | 26.25 | 26.34 | 25.85 | 26.14 | 879,127 | +0.16(+0.62%) |
Jun 03, 2022 | 26.04 | 26.28 | 25.65 | 25.98 | 637,935 | -0.32(-1.22%) |
Jun 02, 2022 | 26.13 | 26.34 | 25.60 | 26.30 | 657,440 | +0.27(+1.04%) |
Jun 01, 2022 | 26.40 | 26.54 | 25.78 | 26.03 | 1,504,746 | -0.32(-1.21%) |
May 31, 2022 | 26.28 | 26.47 | 25.89 | 26.35 | 881,743 | -0.17(-0.64%) |
May 27, 2022 | 26.02 | 26.54 | 25.99 | 26.52 | 660,780 | +0.58(+2.24%) |
May 26, 2022 | 25.84 | 26.52 | 25.81 | 25.94 | 934,362 | +0.24(+0.93%) |
May 25, 2022 | 25.37 | 25.98 | 25.12 | 25.70 | 1,333,502 | +0.24(+0.94%) |
May 24, 2022 | 25.28 | 25.63 | 24.71 | 25.46 | 1,380,636 | +0.55(+2.21%) |
May 23, 2022 | 25.74 | 25.92 | 24.61 | 24.91 | 1,181,654 | +0.14(+0.57%) |
May 20, 2022 | 24.97 | 24.97 | 24.11 | 24.77 | 1,136,270 | -0.01(-0.04%) |
May 19, 2022 | 24.94 | 25.13 | 24.59 | 24.78 | 1,125,917 | -0.34(-1.35%) |
May 18, 2022 | 26.67 | 26.67 | 24.75 | 25.12 | 1,351,733 | -1.98(-7.31%) |
May 17, 2022 | 26.80 | 27.14 | 26.33 | 27.10 | 849,916 | +0.49(+1.84%) |
May 16, 2022 | 27.56 | 27.61 | 26.60 | 26.61 | 909,080 | -1.05(-3.80%) |
May 13, 2022 | 27.10 | 28.13 | 27.04 | 27.66 | 1,160,415 | +0.82(+3.06%) |
May 12, 2022 | 25.90 | 26.91 | 25.68 | 26.84 | 1,119,298 | +0.66(+2.52%) |
May 11, 2022 | 26.61 | 27.21 | 26.15 | 26.18 | 1,094,888 | -0.43(-1.62%) |
May 10, 2022 | 26.97 | 27.88 | 25.99 | 26.61 | 1,248,325 | -0.21(-0.78%) |
May 09, 2022 | 24.98 | 27.39 | 24.98 | 26.82 | 2,638,721 | +1.60(+6.34%) |
May 06, 2022 | 26.42 | 26.42 | 24.85 | 25.22 | 2,907,422 | -1.31(-4.94%) |
May 05, 2022 | 29.85 | 30.73 | 26.44 | 26.53 | 3,641,140 | -7.04(-20.97%) |
May 04, 2022 | 33.62 | 33.70 | 32.51 | 33.57 | 844,651 | -0.08(-0.24%) |
May 03, 2022 | 33.41 | 34.22 | 33.41 | 33.65 | 752,082 | +0.08(+0.24%) |
May 02, 2022 | 33.97 | 34.05 | 32.98 | 33.57 | 940,758 | +0.03(+0.09%) |
Apr 29, 2022 | 34.35 | 34.66 | 33.49 | 33.54 | 876,874 | -0.88(-2.56%) |
Apr 28, 2022 | 33.85 | 34.43 | 33.52 | 34.42 | 499,671 | +0.66(+1.95%) |
Apr 27, 2022 | 33.73 | 34.10 | 33.61 | 33.76 | 526,041 | -0.06(-0.18%) |
Apr 26, 2022 | 34.37 | 34.48 | 33.74 | 33.82 | 586,168 | -0.72(-2.08%) |
Apr 25, 2022 | 34.44 | 34.65 | 33.63 | 34.54 | 573,437 | +0.29(+0.85%) |
Apr 22, 2022 | 34.77 | 34.86 | 34.22 | 34.25 | 686,670 | -0.45(-1.30%) |
Apr 21, 2022 | 35.32 | 35.45 | 34.63 | 34.70 | 416,333 | -0.41(-1.17%) |
Apr 20, 2022 | 34.64 | 35.19 | 34.44 | 35.11 | 491,889 | +0.65(+1.89%) |
Apr 19, 2022 | 33.34 | 34.48 | 33.34 | 34.46 | 635,968 | +1.14(+3.42%) |
Apr 18, 2022 | 34.31 | 34.60 | 33.08 | 33.32 | 799,800 | -1.07(-3.11%) |
Apr 14, 2022 | 34.32 | 34.84 | 34.32 | 34.39 | 652,424 | +0.19(+0.56%) |
Apr 13, 2022 | 34.14 | 34.40 | 33.90 | 34.20 | 650,524 | +0.16(+0.47%) |
Apr 12, 2022 | 34.30 | 34.68 | 34.03 | 34.04 | 571,590 | -0.21(-0.61%) |
Apr 11, 2022 | 34.29 | 34.81 | 34.20 | 34.25 | 389,020 | -0.01(-0.03%) |
Apr 08, 2022 | 34.29 | 34.62 | 34.06 | 34.26 | 793,923 | +0.05(+0.15%) |
Apr 07, 2022 | 33.89 | 34.43 | 33.81 | 34.21 | 826,383 | +0.27(+0.80%) |
Apr 06, 2022 | 34.02 | 34.23 | 33.82 | 33.94 | 569,043 | -0.20(-0.59%) |
Apr 05, 2022 | 34.63 | 34.92 | 34.09 | 34.14 | 653,107 | -0.53(-1.53%) |
Apr 04, 2022 | 35.40 | 35.46 | 34.59 | 34.67 | 612,801 | -0.63(-1.78%) |