Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.66 | 28.71 | 26.72 | 28.41 | 1,290,102 | +0.60(+2.16%) |
Jun 29, 2022 | 27.62 | 27.82 | 26.63 | 27.81 | 1,028,510 | -0.07(-0.25%) |
Jun 28, 2022 | 28.19 | 28.19 | 27.66 | 27.88 | 1,095,409 | -0.19(-0.68%) |
Jun 27, 2022 | 28.52 | 28.60 | 27.92 | 28.07 | 1,653,251 | -0.38(-1.34%) |
Jun 24, 2022 | 28.21 | 28.56 | 27.78 | 28.45 | 1,413,627 | +0.49(+1.75%) |
Jun 23, 2022 | 27.16 | 28.17 | 26.49 | 27.96 | 1,305,991 | +1.18(+4.41%) |
Jun 22, 2022 | 26.31 | 26.95 | 25.90 | 26.78 | 810,328 | +0.16(+0.60%) |
Jun 21, 2022 | 27.03 | 27.71 | 26.53 | 26.62 | 836,634 | -0.02(-0.08%) |
Jun 17, 2022 | 26.45 | 27.83 | 26.45 | 26.64 | 2,430,554 | +0.36(+1.37%) |
Jun 16, 2022 | 25.85 | 26.32 | 24.85 | 26.28 | 1,400,980 | -0.53(-1.98%) |
Jun 15, 2022 | 26.84 | 27.41 | 25.87 | 26.81 | 868,487 | +0.48(+1.82%) |
Jun 14, 2022 | 26.07 | 26.41 | 24.73 | 26.33 | 1,510,097 | +0.28(+1.07%) |
Jun 13, 2022 | 27.00 | 28.00 | 25.55 | 26.05 | 1,040,382 | -1.98(-7.06%) |
Jun 10, 2022 | 28.62 | 29.00 | 27.64 | 28.03 | 845,856 | -1.05(-3.61%) |
Jun 09, 2022 | 30.59 | 30.62 | 29.07 | 29.08 | 902,609 | -1.43(-4.69%) |
Jun 08, 2022 | 32.06 | 32.47 | 30.43 | 30.51 | 1,244,872 | -1.70(-5.28%) |
Jun 07, 2022 | 31.55 | 32.32 | 31.53 | 32.21 | 470,900 | +0.24(+0.75%) |
Jun 06, 2022 | 32.68 | 33.42 | 31.84 | 31.97 | 579,119 | -0.58(-1.78%) |
Jun 03, 2022 | 33.21 | 33.81 | 32.17 | 32.55 | 1,355,913 | -0.81(-2.43%) |
Jun 02, 2022 | 31.81 | 33.39 | 31.17 | 33.36 | 825,508 | +1.83(+5.80%) |
Jun 01, 2022 | 31.25 | 31.77 | 30.29 | 31.53 | 1,432,723 | +0.38(+1.22%) |
May 31, 2022 | 34.07 | 34.33 | 31.11 | 31.15 | 1,461,538 | -3.13(-9.13%) |
May 27, 2022 | 34.63 | 35.22 | 33.94 | 34.28 | 955,077 | -0.22(-0.64%) |
May 26, 2022 | 34.59 | 35.09 | 33.69 | 34.50 | 1,154,328 | +0.29(+0.85%) |
May 25, 2022 | 33.79 | 34.50 | 33.63 | 34.21 | 886,760 | +0.10(+0.29%) |
May 24, 2022 | 35.18 | 35.18 | 33.70 | 34.11 | 1,272,871 | -1.58(-4.43%) |
May 23, 2022 | 32.97 | 35.82 | 32.97 | 35.69 | 1,974,033 | +2.11(+6.28%) |
May 20, 2022 | 32.94 | 33.64 | 32.51 | 33.58 | 1,494,485 | +0.97(+2.97%) |
May 19, 2022 | 30.96 | 32.70 | 30.38 | 32.61 | 1,341,520 | +1.48(+4.75%) |
May 18, 2022 | 31.77 | 32.29 | 30.61 | 31.13 | 623,472 | -1.20(-3.71%) |
May 17, 2022 | 32.97 | 33.18 | 31.80 | 32.33 | 886,019 | +0.04(+0.12%) |
May 16, 2022 | 33.34 | 33.91 | 32.24 | 32.29 | 651,829 | -1.25(-3.73%) |
May 13, 2022 | 33.04 | 33.88 | 32.69 | 33.54 | 1,066,885 | +1.26(+3.90%) |
May 12, 2022 | 30.08 | 32.32 | 29.96 | 32.28 | 2,083,276 | +2.33(+7.78%) |
May 11, 2022 | 29.06 | 31.14 | 29.06 | 29.95 | 2,548,793 | +0.34(+1.15%) |
May 10, 2022 | 29.79 | 32.43 | 28.83 | 29.61 | 1,654,594 | +0.08(+0.27%) |
May 09, 2022 | 31.20 | 31.95 | 29.41 | 29.53 | 2,159,433 | -2.84(-8.77%) |
May 06, 2022 | 27.38 | 33.91 | 26.83 | 32.37 | 4,759,296 | +3.82(+13.38%) |
May 05, 2022 | 30.06 | 30.17 | 27.98 | 28.55 | 2,446,981 | -1.96(-6.42%) |
May 04, 2022 | 31.14 | 31.14 | 29.25 | 30.51 | 1,825,046 | +0.38(+1.26%) |
May 03, 2022 | 30.59 | 31.84 | 29.96 | 30.13 | 1,359,904 | -0.53(-1.73%) |
May 02, 2022 | 30.25 | 31.35 | 29.60 | 30.66 | 1,762,159 | -0.07(-0.23%) |
Apr 29, 2022 | 30.61 | 32.21 | 29.92 | 30.73 | 2,997,714 | +0.17(+0.56%) |
Apr 28, 2022 | 31.75 | 31.93 | 29.67 | 30.56 | 1,858,044 | -0.90(-2.86%) |
Apr 27, 2022 | 31.92 | 32.54 | 31.27 | 31.46 | 846,592 | -0.35(-1.10%) |
Apr 26, 2022 | 33.06 | 33.85 | 31.71 | 31.81 | 1,130,149 | -1.47(-4.42%) |
Apr 25, 2022 | 32.73 | 33.32 | 31.19 | 33.28 | 1,949,601 | +0.32(+0.97%) |
Apr 22, 2022 | 35.39 | 35.40 | 32.69 | 32.96 | 2,010,704 | -2.63(-7.39%) |
Apr 21, 2022 | 33.55 | 36.17 | 31.93 | 35.59 | 2,377,197 | +2.13(+6.37%) |
Apr 20, 2022 | 34.33 | 34.67 | 32.87 | 33.46 | 1,542,876 | -0.73(-2.14%) |
Apr 19, 2022 | 34.18 | 34.92 | 33.71 | 34.19 | 1,211,222 | -0.28(-0.81%) |
Apr 18, 2022 | 35.74 | 35.74 | 34.02 | 34.47 | 963,472 | -1.48(-4.12%) |
Apr 14, 2022 | 37.25 | 38.08 | 35.80 | 35.95 | 662,692 | -1.27(-3.41%) |
Apr 13, 2022 | 36.37 | 37.62 | 35.94 | 37.22 | 732,607 | +0.89(+2.45%) |
Apr 12, 2022 | 37.49 | 38.24 | 36.16 | 36.33 | 1,106,379 | -0.82(-2.21%) |
Apr 11, 2022 | 36.70 | 37.66 | 35.58 | 37.15 | 1,205,903 | -0.33(-0.88%) |
Apr 08, 2022 | 36.68 | 38.79 | 36.65 | 37.48 | 1,928,645 | +0.59(+1.60%) |
Apr 07, 2022 | 33.45 | 37.21 | 33.34 | 36.89 | 5,039,824 | +3.25(+9.66%) |
Apr 06, 2022 | 33.83 | 34.17 | 33.05 | 33.64 | 913,909 | -0.37(-1.09%) |
Apr 05, 2022 | 34.92 | 35.37 | 33.89 | 34.01 | 1,628,165 | -1.14(-3.24%) |
Apr 04, 2022 | 35.45 | 35.98 | 34.92 | 35.15 | 1,272,575 | -0.12(-0.34%) |