Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.95 | 25.22 | 24.47 | 25.07 | 46,362 | -0.13(-0.52%) |
Jun 29, 2022 | 25.60 | 25.60 | 25.16 | 25.20 | 43,160 | -0.36(-1.41%) |
Jun 28, 2022 | 25.30 | 25.72 | 25.22 | 25.56 | 85,137 | +0.26(+1.03%) |
Jun 27, 2022 | 25.75 | 26.03 | 25.16 | 25.30 | 55,611 | -0.28(-1.09%) |
Jun 24, 2022 | 24.81 | 25.73 | 24.76 | 25.58 | 107,860 | +1.13(+4.62%) |
Jun 23, 2022 | 23.76 | 24.56 | 23.73 | 24.45 | 46,549 | +0.79(+3.34%) |
Jun 22, 2022 | 22.86 | 23.88 | 22.86 | 23.66 | 62,392 | +0.51(+2.20%) |
Jun 21, 2022 | 22.85 | 23.57 | 22.85 | 23.15 | 26,962 | +0.61(+2.71%) |
Jun 17, 2022 | 22.43 | 22.77 | 22.07 | 22.54 | 80,108 | +0.08(+0.36%) |
Jun 16, 2022 | 22.90 | 22.95 | 22.35 | 22.46 | 71,631 | -1.02(-4.34%) |
Jun 15, 2022 | 23.19 | 23.78 | 22.94 | 23.48 | 65,973 | +0.32(+1.38%) |
Jun 14, 2022 | 23.53 | 23.76 | 23.07 | 23.16 | 47,713 | -0.13(-0.56%) |
Jun 13, 2022 | 23.17 | 23.64 | 23.00 | 23.29 | 127,985 | -0.38(-1.61%) |
Jun 10, 2022 | 24.48 | 24.51 | 23.67 | 23.67 | 40,874 | -1.32(-5.28%) |
Jun 09, 2022 | 25.24 | 25.32 | 24.99 | 24.99 | 47,396 | -0.30(-1.19%) |
Jun 08, 2022 | 25.64 | 25.64 | 25.26 | 25.29 | 62,505 | -0.31(-1.21%) |
Jun 07, 2022 | 25.13 | 25.72 | 25.13 | 25.60 | 75,004 | +0.16(+0.63%) |
Jun 06, 2022 | 25.03 | 25.52 | 25.03 | 25.44 | 52,653 | +0.51(+2.05%) |
Jun 03, 2022 | 25.14 | 25.33 | 24.78 | 24.93 | 93,978 | -0.41(-1.62%) |
Jun 02, 2022 | 25.03 | 25.38 | 24.97 | 25.34 | 84,472 | +0.61(+2.47%) |
Jun 01, 2022 | 25.50 | 25.52 | 24.59 | 24.73 | 58,826 | -0.34(-1.36%) |
May 31, 2022 | 25.34 | 25.43 | 24.64 | 25.07 | 86,641 | -0.23(-0.91%) |
May 27, 2022 | 24.99 | 25.84 | 24.90 | 25.30 | 82,554 | +0.54(+2.18%) |
May 26, 2022 | 23.87 | 24.84 | 23.87 | 24.76 | 51,125 | +0.90(+3.77%) |
May 25, 2022 | 23.86 | 24.09 | 23.40 | 23.86 | 65,904 | -0.08(-0.33%) |
May 24, 2022 | 24.28 | 24.28 | 23.50 | 23.94 | 132,839 | -0.60(-2.44%) |
May 23, 2022 | 24.52 | 24.97 | 24.17 | 24.54 | 36,791 | -0.09(-0.37%) |
May 20, 2022 | 24.45 | 24.63 | 24.26 | 24.63 | 81,454 | +0.43(+1.78%) |
May 19, 2022 | 23.41 | 24.56 | 23.41 | 24.20 | 75,382 | +0.51(+2.15%) |
May 18, 2022 | 24.36 | 24.53 | 23.33 | 23.69 | 73,455 | -0.91(-3.70%) |
May 17, 2022 | 24.28 | 24.63 | 23.54 | 24.60 | 116,276 | +0.88(+3.71%) |
May 16, 2022 | 23.30 | 23.81 | 23.09 | 23.72 | 81,045 | +0.42(+1.80%) |
May 13, 2022 | 22.57 | 23.31 | 22.18 | 23.30 | 71,257 | +1.12(+5.05%) |
May 12, 2022 | 21.31 | 22.41 | 21.20 | 22.18 | 106,923 | +0.62(+2.88%) |
May 11, 2022 | 21.75 | 21.94 | 21.42 | 21.56 | 185,811 | -0.31(-1.42%) |
May 10, 2022 | 21.92 | 22.17 | 21.17 | 21.87 | 131,499 | +0.41(+1.91%) |
May 09, 2022 | 21.24 | 21.88 | 21.06 | 21.46 | 146,076 | -0.38(-1.74%) |
May 06, 2022 | 21.21 | 22.20 | 20.73 | 21.84 | 323,639 | +0.78(+3.70%) |
May 05, 2022 | 21.87 | 21.87 | 20.83 | 21.06 | 97,741 | -0.91(-4.14%) |
May 04, 2022 | 21.69 | 21.97 | 21.03 | 21.97 | 141,268 | +0.51(+2.38%) |
May 03, 2022 | 21.53 | 21.74 | 21.27 | 21.46 | 92,006 | -0.12(-0.56%) |
May 02, 2022 | 21.52 | 21.85 | 21.22 | 21.58 | 116,651 | -0.11(-0.51%) |
Apr 29, 2022 | 22.69 | 23.06 | 21.60 | 21.69 | 66,077 | -1.17(-5.12%) |
Apr 28, 2022 | 22.05 | 23.06 | 21.96 | 22.86 | 57,429 | +1.04(+4.77%) |
Apr 27, 2022 | 21.66 | 22.25 | 21.66 | 21.82 | 59,683 | +0.07(+0.32%) |
Apr 26, 2022 | 22.19 | 22.19 | 21.66 | 21.75 | 124,380 | -0.49(-2.20%) |
Apr 25, 2022 | 21.58 | 22.34 | 21.56 | 22.24 | 91,173 | +0.40(+1.83%) |
Apr 22, 2022 | 22.74 | 22.75 | 21.82 | 21.84 | 65,503 | -0.87(-3.83%) |
Apr 21, 2022 | 23.50 | 23.71 | 22.66 | 22.71 | 55,306 | -0.62(-2.66%) |
Apr 20, 2022 | 23.52 | 23.91 | 23.31 | 23.33 | 47,372 | -0.17(-0.72%) |
Apr 19, 2022 | 22.98 | 23.62 | 22.93 | 23.50 | 52,718 | +0.39(+1.69%) |
Apr 18, 2022 | 23.78 | 23.84 | 22.95 | 23.11 | 66,825 | -0.83(-3.47%) |
Apr 14, 2022 | 24.21 | 24.25 | 23.69 | 23.94 | 276,647 | -0.32(-1.32%) |
Apr 13, 2022 | 23.78 | 24.28 | 23.73 | 24.26 | 84,927 | +0.38(+1.59%) |
Apr 12, 2022 | 23.92 | 24.28 | 23.60 | 23.88 | 237,568 | +0.25(+1.06%) |
Apr 11, 2022 | 23.51 | 24.02 | 23.48 | 23.63 | 110,401 | -0.14(-0.59%) |
Apr 08, 2022 | 23.74 | 23.89 | 23.30 | 23.77 | 184,094 | +0.08(+0.34%) |
Apr 07, 2022 | 23.81 | 24.09 | 23.53 | 23.69 | 56,337 | -0.28(-1.17%) |
Apr 06, 2022 | 24.11 | 24.31 | 23.92 | 23.97 | 117,956 | -0.44(-1.80%) |
Apr 05, 2022 | 25.10 | 25.24 | 24.33 | 24.41 | 59,916 | -0.54(-2.16%) |
Apr 04, 2022 | 24.50 | 25.10 | 24.41 | 24.95 | 171,846 | +0.59(+2.42%) |