Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.73 | 20.94 | 20.48 | 20.85 | 518,466 | -0.32(-1.49%) |
Jun 29, 2022 | 21.72 | 21.76 | 21.15 | 21.17 | 524,092 | -0.05(-0.25%) |
Jun 28, 2022 | 21.34 | 21.45 | 21.07 | 21.22 | 764,261 | +0.06(+0.29%) |
Jun 27, 2022 | 21.15 | 21.41 | 21.09 | 21.16 | 904,305 | -0.31(-1.43%) |
Jun 24, 2022 | 20.94 | 21.60 | 20.89 | 21.46 | 576,756 | +0.52(+2.47%) |
Jun 23, 2022 | 21.43 | 21.43 | 20.67 | 20.95 | 824,222 | -0.55(-2.57%) |
Jun 22, 2022 | 21.52 | 21.66 | 21.39 | 21.50 | 572,087 | -0.79(-3.54%) |
Jun 21, 2022 | 22.29 | 22.37 | 22.14 | 22.29 | 3,334,641 | +0.24(+1.07%) |
Jun 17, 2022 | 23.07 | 23.17 | 21.94 | 22.05 | 1,196,575 | -1.02(-4.44%) |
Jun 16, 2022 | 23.10 | 23.42 | 22.86 | 23.07 | 683,550 | -1.16(-4.77%) |
Jun 15, 2022 | 24.39 | 24.47 | 23.82 | 24.23 | 586,856 | +0.43(+1.80%) |
Jun 14, 2022 | 24.19 | 24.43 | 23.64 | 23.80 | 373,463 | -0.08(-0.33%) |
Jun 13, 2022 | 23.86 | 24.13 | 23.39 | 23.88 | 611,322 | -0.72(-2.92%) |
Jun 10, 2022 | 24.77 | 24.79 | 24.35 | 24.60 | 1,032,583 | -1.50(-5.74%) |
Jun 09, 2022 | 26.48 | 26.54 | 26.03 | 26.10 | 515,312 | -0.88(-3.28%) |
Jun 08, 2022 | 27.02 | 27.21 | 26.93 | 26.98 | 719,859 | -0.42(-1.53%) |
Jun 07, 2022 | 26.77 | 27.40 | 26.77 | 27.40 | 398,693 | +0.30(+1.10%) |
Jun 06, 2022 | 27.06 | 27.22 | 27.01 | 27.10 | 399,663 | +0.24(+0.88%) |
Jun 03, 2022 | 26.52 | 26.93 | 26.50 | 26.87 | 398,267 | +0.26(+0.99%) |
Jun 02, 2022 | 26.52 | 26.66 | 26.39 | 26.60 | 421,947 | +0.09(+0.33%) |
Jun 01, 2022 | 26.67 | 26.72 | 26.25 | 26.52 | 549,720 | -0.02(-0.07%) |
May 31, 2022 | 26.96 | 27.02 | 26.39 | 26.53 | 636,611 | -0.18(-0.69%) |
May 27, 2022 | 26.59 | 26.83 | 26.54 | 26.72 | 442,185 | -0.24(-0.88%) |
May 26, 2022 | 26.54 | 27.09 | 26.54 | 26.95 | 1,067,786 | +0.53(+2.02%) |
May 25, 2022 | 26.11 | 26.53 | 26.10 | 26.42 | 627,015 | +0.55(+2.13%) |
May 24, 2022 | 25.46 | 25.89 | 25.37 | 25.87 | 465,243 | +0.25(+0.99%) |
May 23, 2022 | 25.49 | 25.74 | 25.19 | 25.61 | 774,168 | +0.92(+3.71%) |
May 20, 2022 | 25.06 | 25.24 | 24.54 | 24.70 | 695,447 | -0.08(-0.31%) |
May 19, 2022 | 24.60 | 25.01 | 24.51 | 24.77 | 750,279 | +0.42(+1.70%) |
May 18, 2022 | 25.08 | 25.11 | 24.26 | 24.36 | 624,393 | -0.39(-1.58%) |
May 17, 2022 | 25.04 | 25.04 | 24.75 | 24.75 | 435,702 | +0.18(+0.72%) |
May 16, 2022 | 24.33 | 24.68 | 24.32 | 24.57 | 368,823 | +0.42(+1.72%) |
May 13, 2022 | 23.80 | 24.18 | 23.74 | 24.16 | 612,953 | +0.49(+2.08%) |
May 12, 2022 | 23.72 | 23.80 | 23.35 | 23.66 | 560,098 | -0.21(-0.89%) |
May 11, 2022 | 24.00 | 24.44 | 23.88 | 23.88 | 548,664 | +0.08(+0.36%) |
May 10, 2022 | 23.86 | 24.02 | 23.43 | 23.79 | 830,334 | +0.49(+2.11%) |
May 09, 2022 | 23.88 | 23.88 | 23.24 | 23.30 | 1,022,234 | -1.26(-5.14%) |
May 06, 2022 | 24.74 | 24.80 | 24.35 | 24.56 | 786,332 | +0.42(+1.72%) |
May 05, 2022 | 24.53 | 24.53 | 23.90 | 24.15 | 954,729 | -0.62(-2.50%) |
May 04, 2022 | 24.52 | 24.82 | 24.30 | 24.77 | 726,861 | +0.53(+2.17%) |
May 03, 2022 | 23.95 | 24.29 | 23.95 | 24.24 | 1,150,842 | +0.48(+2.03%) |
May 02, 2022 | 23.63 | 23.83 | 23.40 | 23.76 | 898,147 | +0.19(+0.79%) |
Apr 29, 2022 | 23.85 | 24.05 | 23.57 | 23.57 | 542,987 | -0.22(-0.93%) |
Apr 28, 2022 | 23.44 | 23.94 | 23.20 | 23.79 | 662,861 | +0.59(+2.56%) |
Apr 27, 2022 | 23.08 | 23.33 | 22.94 | 23.20 | 911,680 | -0.06(-0.25%) |
Apr 26, 2022 | 23.40 | 23.64 | 23.16 | 23.26 | 1,076,931 | -0.69(-2.87%) |
Apr 25, 2022 | 24.03 | 24.04 | 23.42 | 23.94 | 908,036 | -0.64(-2.59%) |
Apr 22, 2022 | 24.97 | 25.11 | 24.57 | 24.58 | 1,023,797 | -0.74(-2.91%) |
Apr 21, 2022 | 26.08 | 26.10 | 25.25 | 25.32 | 813,910 | -0.82(-3.15%) |
Apr 20, 2022 | 26.02 | 26.29 | 25.94 | 26.14 | 334,771 | +0.09(+0.36%) |
Apr 19, 2022 | 26.03 | 26.22 | 25.89 | 26.05 | 412,850 | -0.04(-0.16%) |
Apr 18, 2022 | 25.86 | 26.30 | 25.86 | 26.09 | 524,252 | +0.00(+0.00%) |
Apr 14, 2022 | 26.11 | 26.27 | 25.93 | 26.09 | 612,084 | -0.15(-0.58%) |
Apr 13, 2022 | 26.07 | 26.29 | 25.92 | 26.24 | 470,476 | +0.88(+3.48%) |
Apr 12, 2022 | 25.52 | 25.69 | 25.27 | 25.36 | 828,306 | -0.03(-0.10%) |
Apr 11, 2022 | 25.55 | 25.60 | 25.33 | 25.39 | 412,702 | -0.04(-0.17%) |
Apr 08, 2022 | 25.02 | 25.52 | 25.02 | 25.43 | 589,745 | +0.67(+2.70%) |
Apr 07, 2022 | 24.84 | 24.91 | 24.41 | 24.76 | 593,678 | +0.14(+0.55%) |
Apr 06, 2022 | 24.83 | 24.89 | 24.54 | 24.62 | 569,262 | -0.19(-0.75%) |
Apr 05, 2022 | 25.00 | 25.16 | 24.71 | 24.81 | 421,278 | -0.34(-1.35%) |
Apr 04, 2022 | 25.11 | 25.22 | 24.97 | 25.15 | 448,801 | -0.01(-0.03%) |