Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.77 | 24.83 | 24.74 | 24.77 | 2,900,641 | +0.11(+0.46%) |
Jun 29, 2022 | 24.52 | 24.65 | 24.51 | 24.65 | 1,580,797 | +0.12(+0.50%) |
Jun 28, 2022 | 24.47 | 24.53 | 24.46 | 24.53 | 2,573,011 | +0.02(+0.08%) |
Jun 27, 2022 | 24.54 | 24.61 | 24.49 | 24.51 | 3,182,095 | -0.11(-0.46%) |
Jun 24, 2022 | 24.62 | 24.72 | 24.61 | 24.62 | 5,053,285 | -0.03(-0.11%) |
Jun 23, 2022 | 24.67 | 24.79 | 24.63 | 24.65 | 7,675,229 | +0.09(+0.38%) |
Jun 22, 2022 | 24.54 | 24.59 | 24.52 | 24.56 | 4,395,452 | +0.21(+0.85%) |
Jun 21, 2022 | 24.33 | 24.43 | 24.32 | 24.35 | 4,556,372 | -0.08(-0.35%) |
Jun 17, 2022 | 24.49 | 24.51 | 24.36 | 24.44 | 3,136,346 | -0.01(-0.04%) |
Jun 16, 2022 | 24.16 | 24.45 | 24.16 | 24.45 | 3,187,663 | +0.07(+0.27%) |
Jun 15, 2022 | 24.26 | 24.39 | 24.17 | 24.38 | 3,951,755 | +0.25(+1.05%) |
Jun 14, 2022 | 24.32 | 24.36 | 24.10 | 24.13 | 2,893,600 | -0.16(-0.66%) |
Jun 13, 2022 | 24.44 | 24.46 | 24.16 | 24.29 | 7,766,062 | -0.39(-1.56%) |
Jun 10, 2022 | 24.78 | 24.79 | 24.62 | 24.67 | 9,222,837 | -0.19(-0.76%) |
Jun 09, 2022 | 24.92 | 24.92 | 24.85 | 24.86 | 3,181,799 | -0.04(-0.15%) |
Jun 08, 2022 | 24.95 | 24.99 | 24.89 | 24.90 | 1,795,750 | -0.10(-0.41%) |
Jun 07, 2022 | 24.99 | 25.04 | 24.93 | 25.00 | 1,538,673 | +0.09(+0.38%) |
Jun 06, 2022 | 25.05 | 25.05 | 24.90 | 24.91 | 1,401,131 | -0.15(-0.60%) |
Jun 03, 2022 | 25.07 | 25.08 | 25.00 | 25.06 | 3,011,040 | -0.05(-0.19%) |
Jun 02, 2022 | 25.14 | 25.14 | 25.03 | 25.10 | 2,796,554 | +0.04(+0.15%) |
Jun 01, 2022 | 25.26 | 25.26 | 25.04 | 25.07 | 1,856,546 | -0.10(-0.40%) |
May 31, 2022 | 25.22 | 25.22 | 25.13 | 25.17 | 2,275,752 | -0.17(-0.67%) |
May 27, 2022 | 25.34 | 25.36 | 25.30 | 25.34 | 1,404,423 | +0.06(+0.22%) |
May 26, 2022 | 25.26 | 25.34 | 25.25 | 25.28 | 2,854,429 | -0.01(-0.04%) |
May 25, 2022 | 25.27 | 25.31 | 25.23 | 25.29 | 2,317,280 | +0.08(+0.30%) |
May 24, 2022 | 25.11 | 25.23 | 25.07 | 25.21 | 3,019,426 | +0.21(+0.83%) |
May 23, 2022 | 25.06 | 25.10 | 24.98 | 25.01 | 1,636,679 | -0.09(-0.37%) |
May 20, 2022 | 25.03 | 25.10 | 25.02 | 25.10 | 2,585,911 | +0.14(+0.56%) |
May 19, 2022 | 25.08 | 25.11 | 24.96 | 24.96 | 3,995,498 | +0.01(+0.04%) |
May 18, 2022 | 24.89 | 24.97 | 24.82 | 24.95 | 2,785,113 | +0.07(+0.30%) |
May 17, 2022 | 24.93 | 24.93 | 24.85 | 24.88 | 1,745,322 | -0.13(-0.53%) |
May 16, 2022 | 25.02 | 25.05 | 24.98 | 25.01 | 2,959,662 | +0.06(+0.23%) |
May 13, 2022 | 24.98 | 25.00 | 24.93 | 24.95 | 3,488,857 | -0.09(-0.37%) |
May 12, 2022 | 25.05 | 25.09 | 25.01 | 25.05 | 2,334,573 | +0.08(+0.30%) |
May 11, 2022 | 24.84 | 24.99 | 24.79 | 24.97 | 6,142,466 | +0.08(+0.34%) |
May 10, 2022 | 24.91 | 24.98 | 24.88 | 24.89 | 3,693,396 | +0.08(+0.30%) |
May 09, 2022 | 24.71 | 24.84 | 24.68 | 24.81 | 3,709,919 | +0.10(+0.42%) |
May 06, 2022 | 24.76 | 24.80 | 24.68 | 24.71 | 3,295,067 | -0.11(-0.45%) |
May 05, 2022 | 24.90 | 24.94 | 24.71 | 24.82 | 4,868,284 | -0.24(-0.97%) |
May 04, 2022 | 24.86 | 25.06 | 24.83 | 25.06 | 3,496,742 | +0.16(+0.64%) |
May 03, 2022 | 25.00 | 25.00 | 24.88 | 24.90 | 2,266,438 | +0.07(+0.30%) |
May 02, 2022 | 24.94 | 24.94 | 24.81 | 24.83 | 2,043,548 | -0.16(-0.63%) |
Apr 29, 2022 | 25.03 | 25.08 | 24.96 | 24.99 | 2,093,792 | -0.14(-0.56%) |
Apr 28, 2022 | 25.13 | 25.14 | 25.05 | 25.13 | 1,435,694 | +0.00(+0.00%) |
Apr 27, 2022 | 25.28 | 25.28 | 25.13 | 25.13 | 3,589,701 | -0.10(-0.41%) |
Apr 26, 2022 | 25.27 | 25.28 | 25.20 | 25.23 | 1,811,915 | +0.17(+0.67%) |
Apr 25, 2022 | 25.15 | 25.23 | 25.06 | 25.06 | 4,590,779 | +0.07(+0.30%) |
Apr 22, 2022 | 25.00 | 25.05 | 24.93 | 24.99 | 1,196,683 | -0.05(-0.19%) |
Apr 21, 2022 | 25.15 | 25.15 | 24.96 | 25.03 | 1,794,522 | -0.14(-0.56%) |
Apr 20, 2022 | 25.07 | 25.18 | 25.07 | 25.18 | 2,296,618 | +0.16(+0.64%) |
Apr 19, 2022 | 25.09 | 25.11 | 25.01 | 25.02 | 2,852,946 | -0.18(-0.71%) |
Apr 18, 2022 | 25.26 | 25.26 | 25.18 | 25.19 | 2,226,141 | -0.07(-0.26%) |
Apr 14, 2022 | 25.42 | 25.42 | 25.24 | 25.26 | 1,856,207 | -0.19(-0.74%) |
Apr 13, 2022 | 25.43 | 25.51 | 25.42 | 25.45 | 4,981,999 | +0.03(+0.11%) |
Apr 12, 2022 | 25.46 | 25.47 | 25.39 | 25.42 | 5,282,589 | +0.10(+0.41%) |
Apr 11, 2022 | 25.39 | 25.39 | 25.30 | 25.32 | 2,273,308 | -0.10(-0.41%) |
Apr 08, 2022 | 25.47 | 25.49 | 25.39 | 25.42 | 3,498,999 | -0.15(-0.59%) |
Apr 07, 2022 | 25.61 | 25.62 | 25.53 | 25.57 | 1,851,815 | -0.05(-0.18%) |
Apr 06, 2022 | 25.58 | 25.69 | 25.53 | 25.61 | 4,321,687 | -0.07(-0.26%) |
Apr 05, 2022 | 25.91 | 25.91 | 25.68 | 25.68 | 2,016,094 | -0.26(-1.01%) |
Apr 04, 2022 | 25.97 | 25.97 | 25.88 | 25.94 | 2,836,522 | +0.02(+0.07%) |