Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.72 | 27.18 | 26.08 | 26.79 | 867,189 | -0.56(-2.04%) |
Jun 29, 2022 | 27.91 | 27.91 | 26.99 | 27.35 | 637,481 | -0.74(-2.65%) |
Jun 28, 2022 | 28.96 | 29.29 | 28.03 | 28.09 | 1,501,278 | -0.46(-1.61%) |
Jun 27, 2022 | 29.13 | 29.24 | 28.46 | 28.55 | 912,485 | -0.40(-1.39%) |
Jun 24, 2022 | 27.70 | 29.09 | 27.70 | 28.95 | 1,770,041 | +1.65(+6.06%) |
Jun 23, 2022 | 27.67 | 28.07 | 26.77 | 27.30 | 705,811 | -0.47(-1.69%) |
Jun 22, 2022 | 27.13 | 27.85 | 26.92 | 27.77 | 997,643 | -0.08(-0.28%) |
Jun 21, 2022 | 28.55 | 28.69 | 27.71 | 27.85 | 814,978 | +0.09(+0.32%) |
Jun 17, 2022 | 28.23 | 28.65 | 27.73 | 27.76 | 1,395,092 | -0.54(-1.90%) |
Jun 16, 2022 | 30.20 | 30.21 | 27.68 | 28.30 | 871,856 | -2.78(-8.94%) |
Jun 15, 2022 | 31.32 | 31.57 | 30.62 | 31.08 | 792,848 | +0.24(+0.79%) |
Jun 14, 2022 | 30.87 | 31.23 | 30.43 | 30.83 | 697,828 | +0.12(+0.38%) |
Jun 13, 2022 | 32.02 | 32.41 | 30.53 | 30.72 | 969,334 | -2.55(-7.65%) |
Jun 10, 2022 | 33.81 | 34.37 | 33.05 | 33.26 | 742,205 | -1.49(-4.28%) |
Jun 09, 2022 | 35.88 | 36.10 | 34.74 | 34.75 | 504,131 | -1.59(-4.36%) |
Jun 08, 2022 | 36.48 | 37.03 | 36.14 | 36.34 | 629,295 | -0.46(-1.25%) |
Jun 07, 2022 | 35.63 | 36.85 | 35.50 | 36.80 | 439,944 | +0.68(+1.87%) |
Jun 06, 2022 | 36.14 | 36.68 | 35.83 | 36.12 | 923,155 | +0.48(+1.35%) |
Jun 03, 2022 | 35.62 | 35.87 | 35.34 | 35.64 | 662,395 | -0.22(-0.60%) |
Jun 02, 2022 | 34.70 | 35.86 | 34.47 | 35.86 | 720,139 | +1.58(+4.61%) |
Jun 01, 2022 | 34.60 | 34.70 | 33.67 | 34.28 | 957,579 | -0.24(-0.71%) |
May 31, 2022 | 34.18 | 34.91 | 34.07 | 34.52 | 663,745 | -0.21(-0.62%) |
May 27, 2022 | 34.51 | 34.96 | 34.44 | 34.73 | 684,450 | +0.61(+1.80%) |
May 26, 2022 | 33.61 | 34.30 | 33.61 | 34.12 | 577,487 | +0.98(+2.94%) |
May 25, 2022 | 31.62 | 33.21 | 31.62 | 33.14 | 850,473 | +1.42(+4.49%) |
May 24, 2022 | 31.87 | 31.98 | 30.59 | 31.72 | 604,020 | -0.46(-1.42%) |
May 23, 2022 | 31.75 | 32.62 | 31.42 | 32.18 | 923,293 | +1.27(+4.10%) |
May 20, 2022 | 31.56 | 31.97 | 29.92 | 30.91 | 739,236 | -0.68(-2.16%) |
May 19, 2022 | 31.65 | 32.30 | 31.23 | 31.59 | 698,420 | -0.53(-1.64%) |
May 18, 2022 | 33.38 | 34.02 | 31.75 | 32.12 | 712,207 | -1.38(-4.11%) |
May 17, 2022 | 32.91 | 33.50 | 32.23 | 33.49 | 593,111 | +1.73(+5.43%) |
May 16, 2022 | 32.03 | 32.33 | 31.13 | 31.77 | 731,506 | -0.22(-0.70%) |
May 13, 2022 | 32.57 | 32.57 | 31.61 | 31.99 | 1,076,979 | +0.80(+2.56%) |
May 12, 2022 | 31.23 | 31.34 | 30.15 | 31.19 | 1,040,872 | -0.17(-0.53%) |
May 11, 2022 | 32.21 | 32.75 | 31.23 | 31.36 | 722,065 | -0.81(-2.52%) |
May 10, 2022 | 33.11 | 33.43 | 31.26 | 32.17 | 641,949 | -0.53(-1.61%) |
May 09, 2022 | 32.70 | 33.84 | 32.47 | 32.70 | 753,540 | -0.78(-2.33%) |
May 06, 2022 | 33.97 | 34.13 | 32.93 | 33.48 | 890,684 | -0.54(-1.58%) |
May 05, 2022 | 35.02 | 35.24 | 33.16 | 34.01 | 915,287 | -1.70(-4.75%) |
May 04, 2022 | 33.72 | 35.82 | 33.41 | 35.71 | 1,097,206 | +2.12(+6.30%) |
May 03, 2022 | 33.93 | 34.48 | 33.51 | 33.59 | 795,946 | -0.24(-0.72%) |
May 02, 2022 | 32.77 | 33.87 | 32.01 | 33.84 | 1,201,388 | +0.67(+2.03%) |
Apr 29, 2022 | 33.53 | 35.41 | 32.85 | 33.16 | 1,478,950 | -0.49(-1.45%) |
Apr 28, 2022 | 33.51 | 33.90 | 32.31 | 33.65 | 842,946 | +0.27(+0.82%) |
Apr 27, 2022 | 32.92 | 33.77 | 32.58 | 33.38 | 1,035,415 | +0.50(+1.51%) |
Apr 26, 2022 | 32.82 | 33.33 | 32.54 | 32.88 | 1,001,728 | -0.63(-1.89%) |
Apr 25, 2022 | 32.79 | 33.64 | 32.33 | 33.51 | 920,761 | +0.23(+0.70%) |
Apr 22, 2022 | 34.64 | 34.82 | 33.18 | 33.28 | 669,139 | -1.74(-4.96%) |
Apr 21, 2022 | 35.99 | 36.41 | 34.65 | 35.02 | 831,381 | -0.50(-1.40%) |
Apr 20, 2022 | 35.87 | 36.66 | 35.48 | 35.51 | 584,311 | +0.18(+0.50%) |
Apr 19, 2022 | 33.95 | 35.35 | 33.95 | 35.34 | 497,282 | +1.34(+3.93%) |
Apr 18, 2022 | 33.65 | 34.37 | 33.53 | 34.00 | 782,248 | +0.05(+0.14%) |
Apr 14, 2022 | 33.34 | 34.04 | 33.32 | 33.95 | 984,857 | +0.89(+2.68%) |
Apr 13, 2022 | 32.45 | 33.24 | 32.45 | 33.07 | 694,127 | +0.59(+1.80%) |
Apr 12, 2022 | 32.66 | 33.47 | 32.19 | 32.48 | 1,018,870 | +0.12(+0.36%) |
Apr 11, 2022 | 31.79 | 33.09 | 31.72 | 32.36 | 914,747 | +0.50(+1.56%) |
Apr 08, 2022 | 31.95 | 32.50 | 31.32 | 31.87 | 1,027,585 | -0.75(-2.30%) |
Apr 07, 2022 | 32.61 | 32.98 | 32.13 | 32.62 | 1,273,509 | -0.03(-0.09%) |
Apr 06, 2022 | 32.68 | 32.99 | 31.63 | 32.65 | 1,403,255 | -0.58(-1.73%) |
Apr 05, 2022 | 34.56 | 34.98 | 33.07 | 33.22 | 755,088 | -1.41(-4.08%) |
Apr 04, 2022 | 34.55 | 34.78 | 33.78 | 34.64 | 468,117 | +0.18(+0.51%) |