Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.21 | 24.76 | 23.56 | 24.50 | 474,920 | -0.25(-1.03%) |
Jun 29, 2022 | 26.14 | 26.14 | 24.44 | 24.75 | 561,166 | -1.22(-4.71%) |
Jun 28, 2022 | 26.17 | 26.55 | 25.83 | 25.98 | 405,017 | -0.19(-0.72%) |
Jun 27, 2022 | 26.49 | 26.57 | 25.77 | 26.16 | 447,929 | -0.17(-0.64%) |
Jun 24, 2022 | 25.29 | 26.42 | 25.22 | 26.33 | 1,885,087 | +1.39(+5.58%) |
Jun 23, 2022 | 24.92 | 25.15 | 24.42 | 24.94 | 325,414 | +0.20(+0.80%) |
Jun 22, 2022 | 24.45 | 25.20 | 24.41 | 24.74 | 522,327 | -0.01(-0.04%) |
Jun 21, 2022 | 24.96 | 25.70 | 24.50 | 24.75 | 692,638 | +0.19(+0.77%) |
Jun 17, 2022 | 24.17 | 25.34 | 23.83 | 24.56 | 867,063 | +0.56(+2.35%) |
Jun 16, 2022 | 24.10 | 24.10 | 23.29 | 24.00 | 465,267 | -0.71(-2.86%) |
Jun 15, 2022 | 24.68 | 25.08 | 23.92 | 24.71 | 839,510 | +0.24(+1.00%) |
Jun 14, 2022 | 24.30 | 24.52 | 23.35 | 24.46 | 665,149 | +0.18(+0.74%) |
Jun 13, 2022 | 24.53 | 25.39 | 23.92 | 24.28 | 1,068,154 | -1.17(-4.59%) |
Jun 10, 2022 | 25.68 | 26.13 | 25.11 | 25.45 | 559,211 | -0.79(-3.02%) |
Jun 09, 2022 | 26.00 | 26.49 | 25.73 | 26.24 | 573,007 | -0.01(-0.04%) |
Jun 08, 2022 | 26.40 | 26.83 | 26.02 | 26.25 | 224,804 | -0.38(-1.44%) |
Jun 07, 2022 | 25.85 | 26.72 | 25.80 | 26.64 | 348,215 | +0.38(+1.46%) |
Jun 06, 2022 | 26.07 | 26.83 | 25.93 | 26.25 | 254,836 | +0.66(+2.59%) |
Jun 03, 2022 | 25.07 | 25.70 | 24.78 | 25.59 | 385,304 | +0.46(+1.82%) |
Jun 02, 2022 | 24.38 | 25.22 | 24.38 | 25.13 | 489,840 | +0.64(+2.63%) |
Jun 01, 2022 | 25.50 | 25.98 | 23.81 | 24.49 | 301,285 | -0.97(-3.82%) |
May 31, 2022 | 26.21 | 26.56 | 25.30 | 25.46 | 572,895 | -0.62(-2.36%) |
May 27, 2022 | 25.60 | 26.44 | 25.48 | 26.07 | 486,460 | +0.27(+1.05%) |
May 26, 2022 | 25.77 | 26.73 | 25.76 | 25.80 | 343,486 | +0.29(+1.13%) |
May 25, 2022 | 24.75 | 25.59 | 24.72 | 25.51 | 216,139 | +0.64(+2.55%) |
May 24, 2022 | 24.97 | 25.38 | 23.74 | 24.88 | 200,977 | -0.53(-2.10%) |
May 23, 2022 | 24.37 | 25.44 | 23.96 | 25.41 | 340,029 | +1.42(+5.92%) |
May 20, 2022 | 24.19 | 24.21 | 23.24 | 23.99 | 207,956 | +0.25(+1.06%) |
May 19, 2022 | 23.59 | 24.36 | 23.59 | 23.74 | 240,548 | -0.04(-0.16%) |
May 18, 2022 | 24.09 | 24.58 | 23.66 | 23.78 | 250,443 | -0.82(-3.34%) |
May 17, 2022 | 23.70 | 24.69 | 23.53 | 24.60 | 220,724 | +1.57(+6.81%) |
May 16, 2022 | 23.46 | 23.67 | 22.82 | 23.03 | 145,328 | -0.60(-2.53%) |
May 13, 2022 | 22.77 | 23.74 | 22.77 | 23.63 | 321,874 | +1.44(+6.48%) |
May 12, 2022 | 21.47 | 22.77 | 20.91 | 22.19 | 453,369 | +0.56(+2.59%) |
May 11, 2022 | 22.65 | 22.97 | 21.49 | 21.63 | 248,247 | -1.14(-5.00%) |
May 10, 2022 | 23.48 | 24.96 | 22.31 | 22.77 | 247,415 | -0.21(-0.93%) |
May 09, 2022 | 22.94 | 24.48 | 22.62 | 22.98 | 371,804 | -0.38(-1.64%) |
May 06, 2022 | 23.82 | 23.94 | 23.08 | 23.37 | 343,714 | -0.59(-2.46%) |
May 05, 2022 | 24.72 | 24.98 | 23.13 | 23.95 | 400,167 | -1.06(-4.22%) |
May 04, 2022 | 24.80 | 25.20 | 23.98 | 25.01 | 329,768 | +0.35(+1.40%) |
May 03, 2022 | 24.71 | 25.00 | 23.84 | 24.66 | 428,430 | -0.08(-0.34%) |
May 02, 2022 | 24.01 | 25.85 | 23.69 | 24.75 | 504,601 | +0.82(+3.43%) |
Apr 29, 2022 | 24.78 | 25.17 | 23.75 | 23.93 | 256,125 | -0.95(-3.83%) |
Apr 28, 2022 | 24.80 | 25.04 | 23.96 | 24.88 | 311,559 | +0.41(+1.68%) |
Apr 27, 2022 | 24.98 | 25.47 | 24.38 | 24.47 | 381,064 | -0.55(-2.20%) |
Apr 26, 2022 | 25.38 | 25.64 | 24.89 | 25.02 | 314,236 | -0.69(-2.69%) |
Apr 25, 2022 | 24.69 | 25.78 | 24.43 | 25.71 | 256,374 | +0.74(+2.95%) |
Apr 22, 2022 | 25.36 | 25.57 | 24.81 | 24.97 | 146,255 | -0.41(-1.62%) |
Apr 21, 2022 | 26.83 | 27.63 | 25.14 | 25.38 | 237,664 | -1.13(-4.26%) |
Apr 20, 2022 | 27.14 | 27.87 | 26.44 | 26.51 | 150,664 | -0.27(-1.01%) |
Apr 19, 2022 | 25.70 | 27.10 | 25.66 | 26.78 | 241,611 | +1.26(+4.94%) |
Apr 18, 2022 | 26.40 | 26.40 | 25.07 | 25.52 | 585,078 | -0.91(-3.43%) |
Apr 14, 2022 | 27.67 | 27.92 | 26.39 | 26.43 | 293,289 | -1.06(-3.84%) |
Apr 13, 2022 | 27.15 | 27.67 | 27.11 | 27.48 | 197,102 | +0.21(+0.75%) |
Apr 12, 2022 | 28.00 | 28.39 | 26.98 | 27.28 | 250,937 | -0.37(-1.35%) |
Apr 11, 2022 | 27.78 | 28.24 | 27.41 | 27.65 | 180,176 | -0.42(-1.50%) |
Apr 08, 2022 | 28.27 | 28.69 | 27.66 | 28.07 | 249,553 | -0.42(-1.48%) |
Apr 07, 2022 | 29.00 | 29.07 | 27.92 | 28.49 | 318,914 | -0.56(-1.93%) |
Apr 06, 2022 | 29.74 | 30.19 | 28.55 | 29.05 | 255,862 | -1.23(-4.07%) |
Apr 05, 2022 | 31.36 | 31.36 | 30.10 | 30.29 | 176,392 | -1.24(-3.94%) |
Apr 04, 2022 | 31.47 | 32.13 | 30.65 | 31.53 | 196,842 | +0.05(+0.15%) |