Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.28 | 27.82 | 27.26 | 27.63 | 29,278 | -0.23(-0.83%) |
Jun 29, 2022 | 28.42 | 28.42 | 27.53 | 27.86 | 41,904 | -0.19(-0.67%) |
Jun 28, 2022 | 27.86 | 28.33 | 27.58 | 28.05 | 49,735 | +0.88(+3.26%) |
Jun 27, 2022 | 26.61 | 27.29 | 26.55 | 27.17 | 62,558 | +0.83(+3.16%) |
Jun 24, 2022 | 26.07 | 26.48 | 26.07 | 26.33 | 43,627 | +0.64(+2.51%) |
Jun 23, 2022 | 26.74 | 26.80 | 25.61 | 25.69 | 85,306 | -0.76(-2.89%) |
Jun 22, 2022 | 26.92 | 26.92 | 26.45 | 26.45 | 34,094 | -1.40(-5.03%) |
Jun 21, 2022 | 26.91 | 27.90 | 26.91 | 27.85 | 30,651 | +1.66(+6.33%) |
Jun 17, 2022 | 26.84 | 27.15 | 25.73 | 26.20 | 28,384 | -0.82(-3.05%) |
Jun 16, 2022 | 28.75 | 28.80 | 26.99 | 27.02 | 52,203 | -2.31(-7.88%) |
Jun 15, 2022 | 29.61 | 30.32 | 29.14 | 29.33 | 19,739 | -0.24(-0.81%) |
Jun 14, 2022 | 30.46 | 30.98 | 29.41 | 29.57 | 28,436 | -0.49(-1.63%) |
Jun 13, 2022 | 31.26 | 31.34 | 29.93 | 30.06 | 31,243 | -2.23(-6.91%) |
Jun 10, 2022 | 32.95 | 32.95 | 31.83 | 32.29 | 43,344 | -0.95(-2.87%) |
Jun 09, 2022 | 33.70 | 33.78 | 33.23 | 33.25 | 29,024 | -0.59(-1.75%) |
Jun 08, 2022 | 34.33 | 34.33 | 33.55 | 33.84 | 18,476 | -0.31(-0.91%) |
Jun 07, 2022 | 33.42 | 34.17 | 33.41 | 34.15 | 38,863 | +0.65(+1.95%) |
Jun 06, 2022 | 33.40 | 33.81 | 33.35 | 33.50 | 16,648 | +0.17(+0.52%) |
Jun 03, 2022 | 33.32 | 33.67 | 33.25 | 33.32 | 21,470 | -0.12(-0.36%) |
Jun 02, 2022 | 33.52 | 33.70 | 32.93 | 33.44 | 21,805 | +0.03(+0.10%) |
Jun 01, 2022 | 32.73 | 33.44 | 32.69 | 33.41 | 53,841 | +0.78(+2.40%) |
May 31, 2022 | 33.67 | 33.67 | 32.59 | 32.63 | 73,099 | -0.32(-0.96%) |
May 27, 2022 | 32.37 | 33.08 | 32.12 | 32.95 | 49,483 | +0.76(+2.38%) |
May 26, 2022 | 32.29 | 32.46 | 31.72 | 32.18 | 23,767 | +0.42(+1.32%) |
May 25, 2022 | 30.89 | 31.90 | 30.89 | 31.76 | 27,003 | +0.78(+2.52%) |
May 24, 2022 | 30.88 | 31.67 | 30.66 | 30.98 | 13,590 | -0.15(-0.47%) |
May 23, 2022 | 31.44 | 31.44 | 30.87 | 31.12 | 21,026 | +0.13(+0.42%) |
May 20, 2022 | 30.88 | 31.03 | 30.27 | 31.00 | 33,571 | +0.49(+1.60%) |
May 19, 2022 | 29.80 | 30.95 | 29.80 | 30.51 | 36,103 | +0.29(+0.97%) |
May 18, 2022 | 30.95 | 31.18 | 30.05 | 30.21 | 16,253 | -0.62(-2.02%) |
May 17, 2022 | 30.67 | 30.98 | 30.32 | 30.84 | 25,122 | +0.69(+2.29%) |
May 16, 2022 | 29.63 | 30.65 | 29.63 | 30.15 | 18,194 | +0.65(+2.19%) |
May 13, 2022 | 28.71 | 29.69 | 28.71 | 29.50 | 69,769 | +1.25(+4.44%) |
May 12, 2022 | 29.19 | 29.19 | 28.11 | 28.25 | 119,107 | -0.98(-3.34%) |
May 11, 2022 | 29.96 | 31.02 | 29.19 | 29.22 | 27,100 | -0.23(-0.77%) |
May 10, 2022 | 30.09 | 30.58 | 28.82 | 29.45 | 22,490 | -0.38(-1.27%) |
May 09, 2022 | 31.74 | 31.74 | 29.73 | 29.83 | 38,741 | -2.30(-7.17%) |
May 06, 2022 | 31.90 | 32.43 | 31.11 | 32.13 | 6,881 | +0.38(+1.19%) |
May 05, 2022 | 33.00 | 33.22 | 31.64 | 31.75 | 38,064 | -0.93(-2.83%) |
May 04, 2022 | 31.85 | 32.91 | 31.71 | 32.68 | 47,136 | +1.14(+3.63%) |
May 03, 2022 | 30.27 | 31.57 | 30.27 | 31.53 | 30,546 | +1.12(+3.68%) |
May 02, 2022 | 30.76 | 30.95 | 29.84 | 30.42 | 30,940 | -0.31(-1.01%) |
Apr 29, 2022 | 31.88 | 31.88 | 30.73 | 30.73 | 19,192 | -1.10(-3.46%) |
Apr 28, 2022 | 30.93 | 31.86 | 30.57 | 31.83 | 55,236 | +1.08(+3.50%) |
Apr 27, 2022 | 30.58 | 31.00 | 30.43 | 30.75 | 9,242 | +0.32(+1.05%) |
Apr 26, 2022 | 30.27 | 31.02 | 30.27 | 30.43 | 12,206 | +0.03(+0.08%) |
Apr 25, 2022 | 31.11 | 31.11 | 29.44 | 30.41 | 37,543 | -1.30(-4.08%) |
Apr 22, 2022 | 32.70 | 32.99 | 31.66 | 31.70 | 13,870 | -1.18(-3.58%) |
Apr 21, 2022 | 33.97 | 34.15 | 32.88 | 32.88 | 21,210 | -1.02(-3.00%) |
Apr 20, 2022 | 33.32 | 33.97 | 33.21 | 33.90 | 11,042 | +0.77(+2.31%) |
Apr 19, 2022 | 32.87 | 33.28 | 32.87 | 33.13 | 12,036 | +0.26(+0.79%) |
Apr 18, 2022 | 32.69 | 33.15 | 32.69 | 32.87 | 15,555 | +0.24(+0.72%) |
Apr 14, 2022 | 32.48 | 32.90 | 32.47 | 32.64 | 8,899 | +0.19(+0.60%) |
Apr 13, 2022 | 32.45 | 32.75 | 32.25 | 32.44 | 13,185 | +0.23(+0.70%) |
Apr 12, 2022 | 31.97 | 32.55 | 31.97 | 32.22 | 10,336 | +0.43(+1.35%) |
Apr 11, 2022 | 32.25 | 32.40 | 31.79 | 31.79 | 20,420 | -0.62(-1.92%) |
Apr 08, 2022 | 32.23 | 32.41 | 32.16 | 32.41 | 7,214 | +0.26(+0.81%) |
Apr 07, 2022 | 31.95 | 32.27 | 31.49 | 32.15 | 12,432 | +0.31(+0.98%) |
Apr 06, 2022 | 32.01 | 32.11 | 31.67 | 31.84 | 11,589 | +0.01(+0.03%) |
Apr 05, 2022 | 32.30 | 32.67 | 31.83 | 31.83 | 13,625 | -0.73(-2.25%) |
Apr 04, 2022 | 32.39 | 32.84 | 32.09 | 32.56 | 8,369 | +0.23(+0.70%) |