Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.86 | 24.81 | 23.14 | 24.18 | 232,709 | +0.14(+0.58%) |
Jun 29, 2022 | 24.31 | 24.42 | 23.59 | 24.04 | 167,203 | -0.38(-1.56%) |
Jun 28, 2022 | 25.82 | 25.95 | 24.37 | 24.42 | 164,946 | -1.21(-4.72%) |
Jun 27, 2022 | 26.20 | 26.26 | 25.30 | 25.63 | 176,942 | -0.53(-2.03%) |
Jun 24, 2022 | 26.62 | 26.72 | 25.77 | 26.16 | 872,220 | -0.27(-1.02%) |
Jun 23, 2022 | 25.29 | 27.00 | 25.29 | 26.43 | 191,553 | +1.25(+4.96%) |
Jun 22, 2022 | 24.60 | 25.57 | 24.05 | 25.18 | 232,595 | +0.50(+2.03%) |
Jun 21, 2022 | 25.29 | 25.29 | 24.42 | 24.68 | 185,234 | -0.25(-1.00%) |
Jun 17, 2022 | 23.93 | 24.98 | 23.93 | 24.93 | 291,419 | +1.17(+4.92%) |
Jun 16, 2022 | 23.70 | 23.89 | 23.05 | 23.76 | 98,890 | -0.56(-2.30%) |
Jun 15, 2022 | 23.83 | 24.77 | 23.57 | 24.32 | 166,051 | +0.84(+3.58%) |
Jun 14, 2022 | 24.47 | 24.68 | 23.34 | 23.48 | 158,453 | -0.99(-4.05%) |
Jun 13, 2022 | 25.36 | 25.50 | 24.22 | 24.47 | 150,747 | -1.56(-5.99%) |
Jun 10, 2022 | 25.71 | 26.09 | 25.71 | 26.03 | 88,609 | -0.16(-0.61%) |
Jun 09, 2022 | 26.06 | 26.65 | 25.78 | 26.19 | 116,092 | -0.09(-0.34%) |
Jun 08, 2022 | 26.22 | 26.85 | 26.07 | 26.28 | 91,081 | -0.13(-0.49%) |
Jun 07, 2022 | 25.73 | 26.47 | 25.73 | 26.41 | 80,586 | +0.42(+1.62%) |
Jun 06, 2022 | 26.40 | 26.48 | 25.76 | 25.99 | 132,684 | -0.03(-0.12%) |
Jun 03, 2022 | 26.43 | 26.47 | 25.82 | 26.02 | 106,325 | -0.56(-2.11%) |
Jun 02, 2022 | 25.88 | 26.73 | 25.55 | 26.58 | 123,908 | +0.67(+2.59%) |
Jun 01, 2022 | 25.78 | 26.15 | 25.27 | 25.91 | 146,279 | +0.23(+0.90%) |
May 31, 2022 | 25.87 | 25.97 | 25.27 | 25.68 | 220,976 | -0.23(-0.89%) |
May 27, 2022 | 25.96 | 26.30 | 25.04 | 25.91 | 154,727 | +0.05(+0.19%) |
May 26, 2022 | 25.28 | 25.95 | 25.28 | 25.86 | 145,234 | +0.80(+3.19%) |
May 25, 2022 | 25.29 | 25.34 | 24.80 | 25.06 | 132,229 | -0.36(-1.42%) |
May 24, 2022 | 25.58 | 26.04 | 24.96 | 25.42 | 131,660 | -0.42(-1.63%) |
May 23, 2022 | 25.35 | 26.37 | 24.74 | 25.84 | 188,298 | +0.88(+3.53%) |
May 20, 2022 | 25.09 | 25.09 | 24.23 | 24.96 | 156,800 | +0.21(+0.85%) |
May 19, 2022 | 24.44 | 25.09 | 24.34 | 24.75 | 235,395 | +0.19(+0.77%) |
May 18, 2022 | 25.65 | 25.67 | 24.48 | 24.56 | 260,316 | -1.33(-5.14%) |
May 17, 2022 | 25.70 | 25.95 | 25.58 | 25.89 | 156,963 | +0.53(+2.09%) |
May 16, 2022 | 25.03 | 25.82 | 24.97 | 25.36 | 191,760 | +0.07(+0.28%) |
May 13, 2022 | 24.48 | 25.41 | 24.09 | 25.29 | 145,796 | +1.08(+4.46%) |
May 12, 2022 | 22.81 | 24.24 | 22.51 | 24.21 | 189,841 | +1.33(+5.81%) |
May 11, 2022 | 23.50 | 24.20 | 22.82 | 22.88 | 160,686 | -0.62(-2.64%) |
May 10, 2022 | 23.83 | 24.40 | 23.25 | 23.50 | 257,924 | -0.04(-0.17%) |
May 09, 2022 | 24.22 | 24.22 | 23.29 | 23.54 | 250,072 | -1.40(-5.61%) |
May 06, 2022 | 24.11 | 25.09 | 23.04 | 24.94 | 383,237 | +0.85(+3.53%) |
May 05, 2022 | 25.20 | 25.20 | 23.47 | 24.09 | 357,672 | -1.41(-5.53%) |
May 04, 2022 | 25.34 | 25.93 | 24.55 | 25.50 | 158,309 | +0.26(+1.03%) |
May 03, 2022 | 25.60 | 26.13 | 25.14 | 25.24 | 163,054 | -0.34(-1.33%) |
May 02, 2022 | 25.13 | 26.06 | 24.92 | 25.58 | 188,773 | +0.30(+1.19%) |
Apr 29, 2022 | 26.00 | 26.59 | 25.21 | 25.28 | 93,600 | -0.79(-3.03%) |
Apr 28, 2022 | 26.52 | 26.52 | 25.02 | 26.07 | 141,345 | -0.09(-0.34%) |
Apr 27, 2022 | 26.70 | 26.92 | 25.92 | 26.16 | 136,654 | -0.69(-2.57%) |
Apr 26, 2022 | 26.75 | 27.14 | 26.30 | 26.85 | 156,236 | -0.12(-0.44%) |
Apr 25, 2022 | 26.83 | 27.45 | 26.80 | 26.97 | 190,370 | +0.07(+0.26%) |
Apr 22, 2022 | 27.26 | 27.60 | 26.70 | 26.90 | 190,809 | -0.68(-2.47%) |
Apr 21, 2022 | 28.00 | 28.22 | 26.78 | 27.58 | 162,959 | -0.20(-0.72%) |
Apr 20, 2022 | 28.42 | 28.58 | 27.75 | 27.78 | 102,779 | -0.38(-1.35%) |
Apr 19, 2022 | 27.37 | 28.57 | 27.16 | 28.16 | 321,015 | +0.62(+2.25%) |
Apr 18, 2022 | 28.41 | 28.82 | 26.84 | 27.54 | 286,113 | -0.81(-2.86%) |
Apr 14, 2022 | 30.32 | 30.53 | 27.00 | 28.35 | 309,910 | -1.92(-6.34%) |
Apr 13, 2022 | 31.26 | 31.26 | 30.05 | 30.27 | 209,031 | -0.96(-3.07%) |
Apr 12, 2022 | 31.46 | 32.30 | 31.10 | 31.23 | 181,440 | +0.23(+0.74%) |
Apr 11, 2022 | 32.07 | 32.20 | 30.59 | 31.00 | 134,263 | -1.42(-4.38%) |
Apr 08, 2022 | 32.86 | 33.90 | 32.28 | 32.42 | 114,329 | -0.49(-1.49%) |
Apr 07, 2022 | 32.83 | 33.44 | 32.45 | 32.91 | 85,594 | +0.02(+0.06%) |
Apr 06, 2022 | 33.40 | 33.40 | 32.10 | 32.89 | 80,514 | -0.77(-2.29%) |
Apr 05, 2022 | 34.70 | 34.88 | 32.87 | 33.66 | 105,902 | -1.10(-3.16%) |
Apr 04, 2022 | 35.29 | 35.67 | 34.37 | 34.76 | 116,548 | -0.52(-1.47%) |