Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.36 | 25.75 | 25.07 | 25.50 | 312,647 | -0.36(-1.38%) |
Jun 29, 2022 | 25.94 | 25.97 | 25.70 | 25.85 | 112,252 | -0.46(-1.73%) |
Jun 28, 2022 | 26.57 | 26.67 | 26.28 | 26.31 | 169,978 | +0.02(+0.07%) |
Jun 27, 2022 | 26.42 | 26.49 | 26.14 | 26.29 | 161,621 | -0.30(-1.13%) |
Jun 24, 2022 | 26.10 | 26.62 | 26.10 | 26.59 | 126,858 | +1.08(+4.23%) |
Jun 23, 2022 | 25.70 | 25.75 | 25.34 | 25.51 | 146,404 | -1.10(-4.12%) |
Jun 22, 2022 | 26.28 | 26.74 | 26.28 | 26.61 | 238,397 | -0.68(-2.49%) |
Jun 21, 2022 | 26.97 | 27.35 | 26.91 | 27.29 | 256,061 | +0.11(+0.42%) |
Jun 17, 2022 | 27.23 | 27.31 | 26.91 | 27.17 | 156,776 | -0.06(-0.23%) |
Jun 16, 2022 | 27.46 | 27.46 | 26.93 | 27.24 | 185,161 | -0.74(-2.65%) |
Jun 15, 2022 | 27.77 | 28.18 | 27.61 | 27.98 | 167,102 | +0.20(+0.73%) |
Jun 14, 2022 | 27.79 | 27.84 | 27.54 | 27.77 | 134,220 | +0.56(+2.05%) |
Jun 13, 2022 | 27.59 | 27.80 | 27.20 | 27.22 | 107,247 | -1.20(-4.23%) |
Jun 10, 2022 | 28.66 | 28.84 | 28.30 | 28.42 | 140,700 | -0.55(-1.89%) |
Jun 09, 2022 | 29.57 | 29.77 | 28.94 | 28.97 | 92,786 | -0.34(-1.15%) |
Jun 08, 2022 | 29.45 | 29.59 | 29.25 | 29.30 | 85,500 | -0.32(-1.07%) |
Jun 07, 2022 | 29.36 | 29.66 | 29.29 | 29.62 | 66,716 | -0.24(-0.80%) |
Jun 06, 2022 | 30.18 | 30.20 | 29.80 | 29.86 | 52,996 | -0.02(-0.06%) |
Jun 03, 2022 | 29.96 | 30.00 | 29.80 | 29.88 | 117,625 | -0.50(-1.66%) |
Jun 02, 2022 | 30.18 | 30.40 | 29.95 | 30.38 | 127,792 | -0.10(-0.32%) |
Jun 01, 2022 | 30.55 | 30.75 | 30.27 | 30.48 | 86,057 | -0.07(-0.23%) |
May 31, 2022 | 30.58 | 30.86 | 30.48 | 30.55 | 121,835 | -0.03(-0.09%) |
May 27, 2022 | 30.40 | 30.65 | 30.40 | 30.58 | 93,096 | +0.42(+1.38%) |
May 26, 2022 | 29.69 | 30.20 | 29.50 | 30.16 | 76,993 | +0.54(+1.82%) |
May 25, 2022 | 29.49 | 29.74 | 29.38 | 29.62 | 433,022 | +0.00(+0.00%) |
May 24, 2022 | 29.29 | 29.74 | 29.18 | 29.62 | 109,495 | +0.29(+0.99%) |
May 23, 2022 | 28.97 | 29.61 | 28.95 | 29.33 | 94,721 | +0.65(+2.25%) |
May 20, 2022 | 29.03 | 29.03 | 28.36 | 28.68 | 72,191 | +0.34(+1.22%) |
May 19, 2022 | 28.15 | 28.53 | 28.09 | 28.34 | 116,869 | -0.25(-0.87%) |
May 18, 2022 | 29.06 | 29.18 | 28.49 | 28.59 | 186,463 | -1.08(-3.63%) |
May 17, 2022 | 29.38 | 29.67 | 29.38 | 29.67 | 84,352 | +0.59(+2.04%) |
May 16, 2022 | 29.11 | 29.19 | 28.91 | 29.07 | 143,746 | -0.18(-0.60%) |
May 13, 2022 | 28.99 | 29.31 | 28.92 | 29.25 | 126,712 | +1.42(+5.11%) |
May 12, 2022 | 27.79 | 28.05 | 27.46 | 27.83 | 122,359 | +0.11(+0.38%) |
May 11, 2022 | 28.09 | 28.52 | 27.69 | 27.72 | 201,099 | -0.58(-2.06%) |
May 10, 2022 | 28.49 | 28.68 | 28.05 | 28.30 | 156,463 | -0.48(-1.66%) |
May 09, 2022 | 29.04 | 29.16 | 28.75 | 28.78 | 93,648 | -0.53(-1.81%) |
May 06, 2022 | 28.97 | 29.38 | 28.96 | 29.31 | 112,509 | +0.18(+0.61%) |
May 05, 2022 | 29.76 | 29.76 | 29.02 | 29.14 | 119,550 | -0.96(-3.20%) |
May 04, 2022 | 29.58 | 30.14 | 29.36 | 30.10 | 73,238 | +0.95(+3.27%) |
May 03, 2022 | 28.95 | 29.40 | 28.93 | 29.14 | 148,306 | +0.33(+1.13%) |
May 02, 2022 | 28.91 | 29.02 | 28.40 | 28.82 | 116,720 | -0.09(-0.31%) |
Apr 29, 2022 | 29.34 | 29.50 | 28.88 | 28.91 | 91,675 | -0.62(-2.09%) |
Apr 28, 2022 | 29.16 | 29.64 | 28.99 | 29.52 | 151,134 | +1.15(+4.05%) |
Apr 27, 2022 | 28.56 | 28.64 | 28.29 | 28.38 | 129,202 | -0.27(-0.96%) |
Apr 26, 2022 | 29.27 | 29.27 | 28.63 | 28.65 | 123,515 | -0.92(-3.11%) |
Apr 25, 2022 | 29.57 | 29.66 | 29.00 | 29.57 | 254,077 | +0.31(+1.06%) |
Apr 22, 2022 | 29.64 | 29.90 | 29.25 | 29.26 | 118,347 | +0.01(+0.03%) |
Apr 21, 2022 | 29.77 | 29.81 | 29.19 | 29.25 | 88,853 | -0.40(-1.34%) |
Apr 20, 2022 | 29.39 | 29.70 | 29.39 | 29.65 | 131,644 | +0.53(+1.82%) |
Apr 19, 2022 | 28.95 | 29.12 | 28.82 | 29.12 | 115,685 | +0.24(+0.83%) |
Apr 18, 2022 | 28.68 | 28.94 | 28.68 | 28.88 | 106,797 | -0.07(-0.24%) |
Apr 14, 2022 | 29.18 | 29.28 | 28.90 | 28.95 | 176,186 | -0.16(-0.55%) |
Apr 13, 2022 | 29.02 | 29.20 | 28.80 | 29.11 | 142,061 | -0.08(-0.27%) |
Apr 12, 2022 | 29.41 | 29.59 | 29.14 | 29.19 | 241,233 | -0.11(-0.36%) |
Apr 11, 2022 | 29.15 | 29.61 | 29.15 | 29.29 | 130,326 | +0.34(+1.19%) |
Apr 08, 2022 | 28.85 | 29.21 | 28.70 | 28.95 | 125,150 | -0.05(-0.18%) |
Apr 07, 2022 | 29.08 | 29.15 | 28.77 | 29.00 | 147,802 | -0.27(-0.94%) |
Apr 06, 2022 | 29.21 | 29.44 | 29.12 | 29.28 | 155,106 | +0.44(+1.53%) |
Apr 05, 2022 | 29.53 | 29.53 | 28.83 | 28.83 | 132,286 | -1.24(-4.11%) |
Apr 04, 2022 | 29.92 | 30.09 | 29.76 | 30.07 | 133,162 | +0.24(+0.80%) |