Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.75 | 29.00 | 28.06 | 28.18 | 18,153 | -0.89(-3.06%) |
Jun 29, 2022 | 29.24 | 29.39 | 28.59 | 29.07 | 19,636 | -0.16(-0.55%) |
Jun 28, 2022 | 31.00 | 31.77 | 29.00 | 29.23 | 26,977 | -1.60(-5.19%) |
Jun 27, 2022 | 31.29 | 31.96 | 30.60 | 30.83 | 45,326 | -0.60(-1.91%) |
Jun 24, 2022 | 30.56 | 31.57 | 30.56 | 31.43 | 74,487 | +0.92(+3.02%) |
Jun 23, 2022 | 30.04 | 30.62 | 29.01 | 30.51 | 72,208 | +0.52(+1.73%) |
Jun 22, 2022 | 29.68 | 30.30 | 29.53 | 29.99 | 39,332 | +0.41(+1.39%) |
Jun 21, 2022 | 29.36 | 30.39 | 29.03 | 29.58 | 67,156 | +0.43(+1.48%) |
Jun 17, 2022 | 28.63 | 29.65 | 28.63 | 29.15 | 57,888 | +0.76(+2.68%) |
Jun 16, 2022 | 29.79 | 29.79 | 28.18 | 28.39 | 89,010 | -2.37(-7.70%) |
Jun 15, 2022 | 29.76 | 31.35 | 29.50 | 30.76 | 72,198 | +1.18(+3.99%) |
Jun 14, 2022 | 28.88 | 29.59 | 28.04 | 29.58 | 74,392 | +0.81(+2.82%) |
Jun 13, 2022 | 29.06 | 29.73 | 28.01 | 28.77 | 113,599 | -1.33(-4.42%) |
Jun 10, 2022 | 30.96 | 31.47 | 30.00 | 30.10 | 78,362 | -1.58(-4.99%) |
Jun 09, 2022 | 30.69 | 32.17 | 30.57 | 31.68 | 108,259 | +0.72(+2.33%) |
Jun 08, 2022 | 31.26 | 31.26 | 30.58 | 30.96 | 103,222 | -0.19(-0.61%) |
Jun 07, 2022 | 28.48 | 31.15 | 28.33 | 31.15 | 79,394 | +2.40(+8.35%) |
Jun 06, 2022 | 29.15 | 29.15 | 28.33 | 28.75 | 48,530 | -0.28(-0.96%) |
Jun 03, 2022 | 28.61 | 29.14 | 27.90 | 29.03 | 82,688 | +0.09(+0.31%) |
Jun 02, 2022 | 28.45 | 29.42 | 28.45 | 28.94 | 43,623 | +0.53(+1.87%) |
Jun 01, 2022 | 28.32 | 28.86 | 27.91 | 28.41 | 48,720 | +0.55(+1.97%) |
May 31, 2022 | 30.10 | 30.10 | 27.86 | 27.86 | 48,221 | -2.01(-6.73%) |
May 27, 2022 | 28.55 | 29.93 | 28.39 | 29.87 | 45,332 | +1.47(+5.18%) |
May 26, 2022 | 28.36 | 29.06 | 28.35 | 28.40 | 74,397 | +0.13(+0.46%) |
May 25, 2022 | 28.53 | 29.21 | 28.00 | 28.27 | 89,842 | -0.49(-1.70%) |
May 24, 2022 | 28.89 | 29.41 | 28.33 | 28.76 | 45,077 | -0.39(-1.34%) |
May 23, 2022 | 29.15 | 29.54 | 28.60 | 29.15 | 41,309 | +0.46(+1.60%) |
May 20, 2022 | 28.80 | 29.43 | 28.28 | 28.69 | 40,979 | +0.12(+0.42%) |
May 19, 2022 | 28.02 | 29.45 | 28.00 | 28.57 | 41,648 | +0.05(+0.18%) |
May 18, 2022 | 30.00 | 30.42 | 28.03 | 28.52 | 58,938 | -1.96(-6.43%) |
May 17, 2022 | 30.34 | 31.00 | 30.11 | 30.48 | 55,490 | +0.59(+1.97%) |
May 16, 2022 | 29.58 | 30.11 | 28.48 | 29.89 | 47,861 | +0.47(+1.60%) |
May 13, 2022 | 28.78 | 31.00 | 28.78 | 29.42 | 92,661 | +0.78(+2.72%) |
May 12, 2022 | 28.09 | 29.49 | 27.70 | 28.64 | 95,738 | +0.10(+0.35%) |
May 11, 2022 | 28.89 | 30.26 | 28.05 | 28.54 | 83,514 | -0.44(-1.52%) |
May 10, 2022 | 28.88 | 30.12 | 27.02 | 28.98 | 163,999 | +0.31(+1.08%) |
May 09, 2022 | 31.22 | 31.36 | 28.00 | 28.67 | 198,496 | -3.01(-9.50%) |
May 06, 2022 | 32.47 | 32.77 | 30.74 | 31.68 | 75,357 | -1.07(-3.27%) |
May 05, 2022 | 34.00 | 34.72 | 31.79 | 32.75 | 118,204 | -1.75(-5.07%) |
May 04, 2022 | 36.37 | 37.54 | 33.76 | 34.50 | 242,467 | -2.02(-5.53%) |
May 03, 2022 | 41.25 | 41.82 | 35.03 | 36.52 | 386,231 | -10.82(-22.86%) |
May 02, 2022 | 45.99 | 47.80 | 45.44 | 47.34 | 64,861 | +1.35(+2.94%) |
Apr 29, 2022 | 46.88 | 48.32 | 45.62 | 45.99 | 36,902 | -1.74(-3.65%) |
Apr 28, 2022 | 47.25 | 47.84 | 44.60 | 47.73 | 54,844 | +1.03(+2.21%) |
Apr 27, 2022 | 46.03 | 47.90 | 45.96 | 46.70 | 46,777 | +1.00(+2.19%) |
Apr 26, 2022 | 46.89 | 47.01 | 45.64 | 45.70 | 33,344 | -1.99(-4.17%) |
Apr 25, 2022 | 45.43 | 48.32 | 44.56 | 47.69 | 35,900 | +2.34(+5.16%) |
Apr 22, 2022 | 46.80 | 46.98 | 45.19 | 45.35 | 30,852 | -1.89(-4.00%) |
Apr 21, 2022 | 49.34 | 50.06 | 46.87 | 47.24 | 31,244 | -1.67(-3.41%) |
Apr 20, 2022 | 47.39 | 50.30 | 46.15 | 48.91 | 44,015 | +1.65(+3.49%) |
Apr 19, 2022 | 45.18 | 47.85 | 44.62 | 47.26 | 29,794 | +2.24(+4.98%) |
Apr 18, 2022 | 46.53 | 47.34 | 44.48 | 45.02 | 47,242 | -1.28(-2.76%) |
Apr 14, 2022 | 47.21 | 48.02 | 45.44 | 46.30 | 69,951 | -1.20(-2.53%) |
Apr 13, 2022 | 45.00 | 48.35 | 45.00 | 47.50 | 77,516 | +2.41(+5.34%) |
Apr 12, 2022 | 46.49 | 47.17 | 45.09 | 45.09 | 49,938 | -1.03(-2.23%) |
Apr 11, 2022 | 47.08 | 47.45 | 45.93 | 46.12 | 44,667 | -1.26(-2.66%) |
Apr 08, 2022 | 47.71 | 48.31 | 46.11 | 47.38 | 45,621 | -0.40(-0.84%) |
Apr 07, 2022 | 49.02 | 49.66 | 46.74 | 47.78 | 44,786 | -1.42(-2.89%) |
Apr 06, 2022 | 49.28 | 50.00 | 47.14 | 49.20 | 56,426 | -1.12(-2.23%) |
Apr 05, 2022 | 49.53 | 50.48 | 48.85 | 50.32 | 87,881 | +0.34(+0.68%) |
Apr 04, 2022 | 49.29 | 50.88 | 49.29 | 49.98 | 59,666 | +0.66(+1.34%) |