Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.51 | 24.76 | 24.05 | 24.52 | 2,256,790 | -0.31(-1.23%) |
Jun 29, 2022 | 25.77 | 25.91 | 24.78 | 24.82 | 2,250,024 | -0.79(-3.09%) |
Jun 28, 2022 | 25.64 | 25.97 | 25.33 | 25.62 | 2,008,222 | +0.32(+1.28%) |
Jun 27, 2022 | 25.07 | 25.33 | 24.80 | 25.29 | 2,963,773 | +0.41(+1.65%) |
Jun 24, 2022 | 24.90 | 25.10 | 24.43 | 24.88 | 2,703,379 | +0.53(+2.20%) |
Jun 23, 2022 | 25.13 | 25.25 | 23.95 | 24.35 | 3,100,847 | -1.14(-4.46%) |
Jun 22, 2022 | 25.25 | 25.77 | 25.08 | 25.48 | 2,695,104 | -1.17(-4.40%) |
Jun 21, 2022 | 26.67 | 27.03 | 26.46 | 26.66 | 2,026,789 | +0.69(+2.65%) |
Jun 17, 2022 | 26.23 | 26.42 | 25.70 | 25.97 | 9,980,576 | -0.11(-0.44%) |
Jun 16, 2022 | 26.79 | 26.95 | 26.00 | 26.08 | 3,656,500 | -1.58(-5.73%) |
Jun 15, 2022 | 28.17 | 28.39 | 27.19 | 27.67 | 3,092,858 | -0.58(-2.06%) |
Jun 14, 2022 | 29.27 | 29.38 | 27.81 | 28.25 | 2,614,713 | -0.69(-2.37%) |
Jun 13, 2022 | 29.51 | 29.51 | 28.43 | 28.94 | 2,356,122 | -0.74(-2.51%) |
Jun 10, 2022 | 29.94 | 30.06 | 29.44 | 29.68 | 2,793,666 | -1.05(-3.42%) |
Jun 09, 2022 | 31.29 | 31.49 | 30.68 | 30.73 | 2,715,399 | -1.62(-5.01%) |
Jun 08, 2022 | 32.75 | 32.90 | 32.23 | 32.35 | 1,615,012 | -0.60(-1.82%) |
Jun 07, 2022 | 32.46 | 33.11 | 32.39 | 32.95 | 1,267,671 | +0.39(+1.20%) |
Jun 06, 2022 | 32.76 | 32.86 | 32.43 | 32.56 | 1,090,973 | -0.02(-0.06%) |
Jun 03, 2022 | 31.94 | 32.67 | 31.94 | 32.58 | 1,914,955 | +0.23(+0.71%) |
Jun 02, 2022 | 32.33 | 32.64 | 32.09 | 32.35 | 2,249,937 | +0.17(+0.53%) |
Jun 01, 2022 | 32.35 | 32.79 | 31.81 | 32.18 | 2,183,442 | +0.36(+1.14%) |
May 31, 2022 | 32.60 | 32.83 | 31.58 | 31.82 | 2,958,111 | -1.07(-3.25%) |
May 27, 2022 | 32.31 | 33.17 | 32.26 | 32.89 | 1,994,383 | +0.45(+1.38%) |
May 26, 2022 | 31.84 | 32.56 | 31.84 | 32.44 | 1,979,846 | +0.78(+2.47%) |
May 25, 2022 | 31.33 | 31.79 | 31.17 | 31.66 | 1,689,751 | +0.15(+0.48%) |
May 24, 2022 | 30.98 | 31.67 | 30.86 | 31.50 | 1,960,238 | +0.07(+0.21%) |
May 23, 2022 | 30.81 | 31.53 | 30.63 | 31.44 | 2,008,356 | +1.10(+3.62%) |
May 20, 2022 | 30.36 | 30.73 | 29.70 | 30.34 | 2,186,647 | +0.25(+0.84%) |
May 19, 2022 | 29.39 | 30.42 | 29.33 | 30.09 | 2,574,005 | -0.04(-0.12%) |
May 18, 2022 | 31.43 | 31.54 | 29.89 | 30.12 | 2,505,846 | -0.68(-2.19%) |
May 17, 2022 | 30.60 | 30.96 | 30.33 | 30.80 | 2,855,004 | +0.53(+1.77%) |
May 16, 2022 | 29.68 | 30.43 | 29.66 | 30.26 | 2,884,431 | +1.27(+4.37%) |
May 13, 2022 | 27.99 | 29.07 | 27.98 | 29.00 | 3,045,872 | +1.15(+4.14%) |
May 12, 2022 | 27.68 | 27.87 | 27.09 | 27.84 | 2,758,130 | -0.23(-0.84%) |
May 11, 2022 | 28.34 | 28.95 | 28.04 | 28.08 | 2,515,797 | +0.23(+0.81%) |
May 10, 2022 | 27.92 | 28.10 | 27.21 | 27.85 | 3,454,228 | +0.66(+2.41%) |
May 09, 2022 | 28.49 | 28.53 | 27.09 | 27.20 | 4,375,112 | -1.57(-5.44%) |
May 06, 2022 | 29.11 | 29.22 | 28.37 | 28.76 | 2,506,142 | -0.16(-0.55%) |
May 05, 2022 | 29.73 | 29.92 | 28.32 | 28.92 | 2,329,126 | -1.00(-3.35%) |
May 04, 2022 | 29.54 | 30.02 | 28.92 | 29.93 | 2,864,313 | +0.76(+2.60%) |
May 03, 2022 | 29.12 | 29.53 | 28.97 | 29.17 | 2,316,309 | +0.86(+3.05%) |
May 02, 2022 | 28.39 | 28.45 | 27.67 | 28.30 | 2,818,909 | +0.00(+0.00%) |
Apr 29, 2022 | 29.00 | 29.45 | 28.28 | 28.30 | 3,563,678 | +0.25(+0.90%) |
Apr 28, 2022 | 27.64 | 28.27 | 27.12 | 28.05 | 3,582,446 | +0.12(+0.44%) |
Apr 27, 2022 | 27.84 | 28.18 | 27.53 | 27.93 | 2,952,718 | +0.23(+0.81%) |
Apr 26, 2022 | 27.71 | 28.49 | 27.69 | 27.70 | 3,048,004 | -0.21(-0.74%) |
Apr 25, 2022 | 28.04 | 28.04 | 26.96 | 27.91 | 3,107,513 | -1.00(-3.47%) |
Apr 22, 2022 | 29.45 | 29.88 | 28.88 | 28.91 | 2,601,179 | -0.92(-3.08%) |
Apr 21, 2022 | 31.16 | 31.20 | 29.67 | 29.83 | 3,248,850 | -0.83(-2.72%) |
Apr 20, 2022 | 30.62 | 30.83 | 30.25 | 30.67 | 1,776,220 | +0.17(+0.55%) |
Apr 19, 2022 | 30.18 | 30.81 | 30.18 | 30.50 | 1,687,204 | -0.45(-1.45%) |
Apr 18, 2022 | 30.95 | 31.21 | 30.56 | 30.95 | 1,065,476 | +0.24(+0.79%) |
Apr 14, 2022 | 30.00 | 31.05 | 29.99 | 30.71 | 1,468,956 | -0.24(-0.79%) |
Apr 13, 2022 | 30.33 | 31.00 | 30.18 | 30.95 | 2,063,951 | +1.02(+3.42%) |
Apr 12, 2022 | 29.87 | 30.33 | 29.81 | 29.93 | 2,717,284 | +0.61(+2.08%) |
Apr 11, 2022 | 29.64 | 29.67 | 29.29 | 29.32 | 3,304,079 | -0.14(-0.48%) |
Apr 08, 2022 | 28.97 | 29.75 | 28.96 | 29.46 | 2,993,746 | +0.83(+2.88%) |
Apr 07, 2022 | 28.72 | 28.91 | 28.12 | 28.63 | 3,493,091 | +0.42(+1.50%) |
Apr 06, 2022 | 28.43 | 28.60 | 27.91 | 28.21 | 2,300,943 | +0.14(+0.50%) |
Apr 05, 2022 | 28.92 | 29.12 | 28.00 | 28.07 | 2,087,819 | -0.80(-2.76%) |
Apr 04, 2022 | 28.91 | 29.12 | 28.51 | 28.87 | 2,434,878 | +0.08(+0.29%) |