Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.71 | 24.94 | 24.25 | 24.89 | 753,655 | +0.07(+0.28%) |
Jun 29, 2022 | 24.76 | 24.86 | 24.19 | 24.82 | 623,929 | +0.00(+0.00%) |
Jun 28, 2022 | 25.31 | 25.38 | 24.49 | 24.82 | 1,311,552 | -0.34(-1.35%) |
Jun 27, 2022 | 25.77 | 26.19 | 25.05 | 25.16 | 1,500,007 | -0.44(-1.72%) |
Jun 24, 2022 | 25.68 | 25.79 | 25.09 | 25.60 | 3,143,281 | +0.02(+0.08%) |
Jun 23, 2022 | 23.74 | 25.64 | 23.74 | 25.58 | 775,333 | +1.99(+8.44%) |
Jun 22, 2022 | 23.13 | 23.77 | 23.07 | 23.59 | 821,376 | +0.31(+1.33%) |
Jun 21, 2022 | 23.89 | 23.89 | 23.14 | 23.28 | 870,444 | -0.11(-0.47%) |
Jun 17, 2022 | 22.79 | 23.60 | 22.69 | 23.39 | 1,856,195 | +0.54(+2.36%) |
Jun 16, 2022 | 23.51 | 23.71 | 22.72 | 22.85 | 1,019,233 | -1.13(-4.71%) |
Jun 15, 2022 | 24.45 | 24.89 | 23.61 | 23.98 | 1,210,704 | -0.17(-0.70%) |
Jun 14, 2022 | 24.11 | 24.43 | 23.84 | 24.15 | 750,860 | -0.02(-0.08%) |
Jun 13, 2022 | 24.89 | 25.16 | 24.06 | 24.17 | 591,809 | -1.23(-4.84%) |
Jun 10, 2022 | 25.32 | 25.65 | 24.93 | 25.40 | 575,706 | -0.46(-1.78%) |
Jun 09, 2022 | 26.09 | 26.64 | 25.80 | 25.86 | 516,359 | -0.42(-1.60%) |
Jun 08, 2022 | 26.26 | 26.84 | 26.23 | 26.28 | 440,610 | -0.35(-1.31%) |
Jun 07, 2022 | 25.88 | 26.66 | 25.86 | 26.63 | 525,292 | +0.30(+1.14%) |
Jun 06, 2022 | 26.06 | 26.36 | 25.77 | 26.33 | 513,943 | +0.41(+1.58%) |
Jun 03, 2022 | 25.70 | 26.24 | 25.48 | 25.92 | 451,173 | -0.07(-0.27%) |
Jun 02, 2022 | 26.00 | 26.01 | 25.35 | 25.99 | 900,421 | +0.12(+0.46%) |
Jun 01, 2022 | 26.17 | 26.69 | 25.74 | 25.87 | 581,133 | -0.28(-1.07%) |
May 31, 2022 | 25.85 | 26.36 | 25.48 | 26.15 | 710,721 | +0.03(+0.11%) |
May 27, 2022 | 25.75 | 26.35 | 25.68 | 26.12 | 604,696 | +0.24(+0.93%) |
May 26, 2022 | 26.42 | 26.42 | 25.52 | 25.88 | 674,063 | +0.15(+0.58%) |
May 25, 2022 | 26.03 | 26.23 | 25.21 | 25.73 | 978,424 | -0.54(-2.06%) |
May 24, 2022 | 26.41 | 26.64 | 25.89 | 26.27 | 699,601 | +0.27(+1.04%) |
May 23, 2022 | 25.26 | 26.23 | 25.26 | 26.00 | 681,226 | +1.03(+4.12%) |
May 20, 2022 | 25.41 | 25.76 | 24.51 | 24.97 | 597,931 | -0.30(-1.19%) |
May 19, 2022 | 24.95 | 25.52 | 24.27 | 25.27 | 1,170,852 | +0.39(+1.57%) |
May 18, 2022 | 25.52 | 25.64 | 24.65 | 24.88 | 817,617 | -0.94(-3.64%) |
May 17, 2022 | 24.77 | 25.91 | 24.46 | 25.82 | 890,120 | +1.43(+5.86%) |
May 16, 2022 | 24.43 | 24.70 | 24.23 | 24.39 | 719,273 | -0.33(-1.33%) |
May 13, 2022 | 23.15 | 24.74 | 22.89 | 24.72 | 505,162 | +1.51(+6.51%) |
May 12, 2022 | 23.30 | 24.19 | 22.89 | 23.21 | 993,712 | -0.29(-1.23%) |
May 11, 2022 | 24.10 | 24.91 | 23.48 | 23.50 | 886,327 | -0.44(-1.84%) |
May 10, 2022 | 24.92 | 25.01 | 23.72 | 23.94 | 1,317,097 | -0.97(-3.89%) |
May 09, 2022 | 25.69 | 26.60 | 24.66 | 24.91 | 1,782,539 | +0.49(+2.01%) |
May 06, 2022 | 22.50 | 24.77 | 21.76 | 24.42 | 1,796,527 | +3.56(+17.07%) |
May 05, 2022 | 21.10 | 21.30 | 20.41 | 20.86 | 1,163,109 | -0.73(-3.38%) |
May 04, 2022 | 21.64 | 21.68 | 20.77 | 21.59 | 586,070 | +0.01(+0.05%) |
May 03, 2022 | 21.16 | 21.80 | 21.01 | 21.58 | 498,497 | +0.26(+1.22%) |
May 02, 2022 | 21.39 | 21.69 | 20.85 | 21.32 | 869,004 | -0.11(-0.51%) |
Apr 29, 2022 | 21.80 | 22.34 | 21.34 | 21.43 | 726,455 | -0.61(-2.77%) |
Apr 28, 2022 | 22.63 | 22.90 | 21.57 | 22.04 | 552,053 | -0.44(-1.96%) |
Apr 27, 2022 | 22.06 | 22.90 | 21.81 | 22.48 | 966,942 | +0.36(+1.63%) |
Apr 26, 2022 | 23.27 | 23.36 | 22.08 | 22.12 | 918,808 | -1.86(-7.76%) |
Apr 25, 2022 | 23.12 | 24.11 | 22.88 | 23.98 | 822,654 | +0.73(+3.14%) |
Apr 22, 2022 | 23.80 | 24.20 | 22.97 | 23.25 | 933,200 | -0.76(-3.17%) |
Apr 21, 2022 | 25.02 | 25.26 | 24.00 | 24.01 | 761,537 | -0.71(-2.87%) |
Apr 20, 2022 | 24.82 | 25.50 | 24.54 | 24.72 | 578,186 | -0.02(-0.08%) |
Apr 19, 2022 | 23.63 | 24.93 | 23.63 | 24.74 | 660,920 | +0.94(+3.95%) |
Apr 18, 2022 | 24.07 | 24.39 | 23.42 | 23.80 | 824,222 | -0.43(-1.77%) |
Apr 14, 2022 | 25.94 | 25.94 | 24.23 | 24.23 | 715,549 | -1.59(-6.16%) |
Apr 13, 2022 | 25.84 | 26.22 | 24.87 | 25.82 | 783,556 | +0.00(+0.00%) |
Apr 12, 2022 | 25.70 | 26.28 | 25.44 | 25.82 | 756,562 | +0.43(+1.69%) |
Apr 11, 2022 | 24.80 | 25.52 | 24.80 | 25.39 | 795,297 | +0.61(+2.46%) |
Apr 08, 2022 | 24.16 | 25.05 | 24.16 | 24.78 | 2,045,640 | +0.64(+2.65%) |
Apr 07, 2022 | 24.06 | 24.32 | 23.37 | 24.14 | 882,799 | +0.00(+0.00%) |
Apr 06, 2022 | 24.79 | 25.10 | 24.08 | 24.14 | 719,439 | -0.44(-1.79%) |
Apr 05, 2022 | 24.78 | 25.29 | 24.53 | 24.58 | 614,244 | -0.11(-0.45%) |
Apr 04, 2022 | 24.25 | 24.91 | 23.82 | 24.69 | 736,205 | +0.41(+1.69%) |