Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.90 | 24.45 | 23.26 | 24.19 | 481,027 | -0.25(-1.03%) |
Jun 29, 2022 | 25.81 | 25.81 | 24.13 | 24.44 | 568,382 | -1.21(-4.71%) |
Jun 28, 2022 | 25.84 | 26.21 | 25.51 | 25.65 | 410,225 | -0.19(-0.72%) |
Jun 27, 2022 | 26.16 | 26.23 | 25.44 | 25.83 | 453,689 | -0.17(-0.64%) |
Jun 24, 2022 | 24.97 | 26.08 | 24.90 | 26.00 | 1,909,328 | +1.38(+5.58%) |
Jun 23, 2022 | 24.61 | 24.83 | 24.11 | 24.62 | 329,598 | +0.20(+0.80%) |
Jun 22, 2022 | 24.14 | 24.88 | 24.10 | 24.43 | 529,044 | -0.01(-0.04%) |
Jun 21, 2022 | 24.64 | 25.38 | 24.19 | 24.44 | 701,544 | +0.19(+0.77%) |
Jun 17, 2022 | 23.86 | 25.02 | 23.53 | 24.25 | 878,213 | +0.56(+2.35%) |
Jun 16, 2022 | 23.80 | 23.80 | 23.00 | 23.69 | 471,250 | -0.70(-2.86%) |
Jun 15, 2022 | 24.36 | 24.76 | 23.62 | 24.39 | 850,305 | +0.24(+1.00%) |
Jun 14, 2022 | 23.99 | 24.21 | 23.05 | 24.15 | 673,702 | +0.18(+0.74%) |
Jun 13, 2022 | 24.22 | 25.07 | 23.61 | 23.97 | 1,081,889 | -1.15(-4.59%) |
Jun 10, 2022 | 25.36 | 25.80 | 24.79 | 25.13 | 566,402 | -0.78(-3.03%) |
Jun 09, 2022 | 25.67 | 26.15 | 25.40 | 25.91 | 580,376 | -0.01(-0.04%) |
Jun 08, 2022 | 26.07 | 26.49 | 25.69 | 25.92 | 227,695 | -0.38(-1.44%) |
Jun 07, 2022 | 25.52 | 26.38 | 25.48 | 26.30 | 352,692 | +0.38(+1.46%) |
Jun 06, 2022 | 25.73 | 26.48 | 25.61 | 25.92 | 258,113 | +0.65(+2.59%) |
Jun 03, 2022 | 24.75 | 25.37 | 24.46 | 25.26 | 390,259 | +0.45(+1.82%) |
Jun 02, 2022 | 24.07 | 24.90 | 24.07 | 24.81 | 496,139 | +0.64(+2.63%) |
Jun 01, 2022 | 25.18 | 25.65 | 23.51 | 24.18 | 305,159 | -0.96(-3.81%) |
May 31, 2022 | 25.88 | 26.22 | 24.98 | 25.14 | 580,262 | -0.61(-2.36%) |
May 27, 2022 | 25.27 | 26.10 | 25.15 | 25.74 | 492,715 | +0.27(+1.05%) |
May 26, 2022 | 25.44 | 26.39 | 25.43 | 25.48 | 347,903 | +0.29(+1.13%) |
May 25, 2022 | 24.43 | 25.26 | 24.41 | 25.19 | 218,919 | +0.63(+2.55%) |
May 24, 2022 | 24.66 | 25.06 | 23.44 | 24.56 | 203,561 | -0.53(-2.09%) |
May 23, 2022 | 24.07 | 25.12 | 23.66 | 25.09 | 344,401 | +1.40(+5.92%) |
May 20, 2022 | 23.88 | 23.90 | 22.95 | 23.69 | 210,630 | +0.25(+1.06%) |
May 19, 2022 | 23.29 | 24.05 | 23.29 | 23.44 | 243,642 | -0.04(-0.16%) |
May 18, 2022 | 23.78 | 24.27 | 23.36 | 23.48 | 253,664 | -0.81(-3.34%) |
May 17, 2022 | 23.40 | 24.38 | 23.24 | 24.29 | 223,563 | +1.55(+6.81%) |
May 16, 2022 | 23.16 | 23.37 | 22.53 | 22.74 | 147,197 | -0.59(-2.53%) |
May 13, 2022 | 22.48 | 23.44 | 22.48 | 23.33 | 326,013 | +1.42(+6.48%) |
May 12, 2022 | 21.20 | 22.48 | 20.64 | 21.91 | 459,199 | +0.55(+2.59%) |
May 11, 2022 | 22.36 | 22.68 | 21.22 | 21.35 | 251,440 | -1.12(-5.00%) |
May 10, 2022 | 23.18 | 24.65 | 22.03 | 22.48 | 250,597 | -0.21(-0.93%) |
May 09, 2022 | 22.65 | 24.17 | 22.33 | 22.69 | 376,585 | -0.38(-1.64%) |
May 06, 2022 | 23.52 | 23.64 | 22.78 | 23.07 | 348,134 | -0.58(-2.46%) |
May 05, 2022 | 24.41 | 24.66 | 22.83 | 23.65 | 405,313 | -1.04(-4.22%) |
May 04, 2022 | 24.48 | 24.88 | 23.67 | 24.69 | 334,009 | +0.34(+1.40%) |
May 03, 2022 | 24.40 | 24.68 | 23.54 | 24.35 | 433,940 | -0.08(-0.34%) |
May 02, 2022 | 23.71 | 25.52 | 23.39 | 24.43 | 511,090 | +0.81(+3.43%) |
Apr 29, 2022 | 24.46 | 24.85 | 23.45 | 23.62 | 259,419 | -0.94(-3.83%) |
Apr 28, 2022 | 24.49 | 24.72 | 23.66 | 24.56 | 315,565 | +0.41(+1.68%) |
Apr 27, 2022 | 24.66 | 25.15 | 24.07 | 24.16 | 385,964 | -0.54(-2.20%) |
Apr 26, 2022 | 25.06 | 25.32 | 24.57 | 24.70 | 318,277 | -0.68(-2.69%) |
Apr 25, 2022 | 24.38 | 25.45 | 24.12 | 25.38 | 259,671 | +0.73(+2.95%) |
Apr 22, 2022 | 25.04 | 25.25 | 24.50 | 24.66 | 148,136 | -0.41(-1.62%) |
Apr 21, 2022 | 26.49 | 27.28 | 24.82 | 25.06 | 240,720 | -1.12(-4.26%) |
Apr 20, 2022 | 26.79 | 27.52 | 26.11 | 26.18 | 152,601 | -0.27(-1.01%) |
Apr 19, 2022 | 25.37 | 26.76 | 25.34 | 26.44 | 244,718 | +1.24(+4.94%) |
Apr 18, 2022 | 26.07 | 26.07 | 24.75 | 25.20 | 592,602 | -0.89(-3.43%) |
Apr 14, 2022 | 27.32 | 27.57 | 26.06 | 26.09 | 297,061 | -1.04(-3.84%) |
Apr 13, 2022 | 26.80 | 27.32 | 26.77 | 27.14 | 199,636 | +0.20(+0.75%) |
Apr 12, 2022 | 27.64 | 28.03 | 26.64 | 26.93 | 254,164 | -0.37(-1.35%) |
Apr 11, 2022 | 27.43 | 27.88 | 27.06 | 27.30 | 182,493 | -0.41(-1.50%) |
Apr 08, 2022 | 27.91 | 28.33 | 27.31 | 27.72 | 252,762 | -0.41(-1.47%) |
Apr 07, 2022 | 28.63 | 28.70 | 27.56 | 28.13 | 323,015 | -0.55(-1.93%) |
Apr 06, 2022 | 29.36 | 29.81 | 28.19 | 28.68 | 259,152 | -1.22(-4.07%) |
Apr 05, 2022 | 30.96 | 30.96 | 29.72 | 29.90 | 178,660 | -1.23(-3.94%) |
Apr 04, 2022 | 31.07 | 31.72 | 30.26 | 31.13 | 199,373 | +0.05(+0.15%) |