Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.94 | 25.33 | 24.83 | 25.22 | 150,280 | -0.16(-0.61%) |
Jun 29, 2022 | 25.47 | 25.53 | 25.21 | 25.38 | 123,067 | -0.05(-0.18%) |
Jun 28, 2022 | 25.86 | 25.98 | 25.40 | 25.42 | 226,427 | -0.16(-0.63%) |
Jun 27, 2022 | 25.74 | 25.83 | 25.56 | 25.58 | 245,016 | -0.17(-0.66%) |
Jun 24, 2022 | 25.35 | 25.76 | 25.35 | 25.75 | 54,213 | +0.69(+2.75%) |
Jun 23, 2022 | 25.10 | 25.12 | 24.81 | 25.06 | 134,327 | -0.05(-0.20%) |
Jun 22, 2022 | 25.06 | 25.46 | 25.06 | 25.11 | 158,338 | -0.17(-0.67%) |
Jun 21, 2022 | 25.32 | 25.54 | 25.27 | 25.28 | 171,236 | +0.44(+1.77%) |
Jun 17, 2022 | 24.98 | 25.06 | 24.73 | 24.84 | 244,119 | -0.04(-0.16%) |
Jun 16, 2022 | 24.81 | 25.10 | 24.73 | 24.88 | 220,724 | -0.55(-2.16%) |
Jun 15, 2022 | 25.22 | 25.53 | 24.95 | 25.43 | 261,517 | +0.60(+2.42%) |
Jun 14, 2022 | 25.13 | 25.21 | 24.64 | 24.83 | 279,306 | -0.25(-1.00%) |
Jun 13, 2022 | 25.29 | 25.41 | 25.05 | 25.08 | 237,559 | -0.83(-3.20%) |
Jun 10, 2022 | 26.17 | 26.17 | 25.80 | 25.91 | 233,730 | -0.65(-2.45%) |
Jun 09, 2022 | 26.99 | 27.02 | 26.53 | 26.56 | 165,846 | -0.53(-1.96%) |
Jun 08, 2022 | 27.15 | 27.28 | 27.04 | 27.09 | 30,751 | -0.30(-1.10%) |
Jun 07, 2022 | 27.10 | 27.41 | 27.08 | 27.39 | 237,545 | +0.06(+0.22%) |
Jun 06, 2022 | 27.55 | 27.68 | 27.32 | 27.33 | 89,399 | +0.06(+0.22%) |
Jun 03, 2022 | 27.33 | 27.38 | 27.17 | 27.27 | 64,109 | -0.38(-1.37%) |
Jun 02, 2022 | 27.35 | 27.65 | 27.20 | 27.65 | 43,714 | +0.50(+1.84%) |
Jun 01, 2022 | 27.45 | 27.45 | 27.00 | 27.15 | 37,389 | -0.25(-0.91%) |
May 31, 2022 | 27.49 | 27.56 | 27.25 | 27.40 | 81,570 | -0.17(-0.62%) |
May 27, 2022 | 27.47 | 27.57 | 27.04 | 27.57 | 136,322 | +0.35(+1.29%) |
May 26, 2022 | 27.01 | 27.31 | 27.01 | 27.22 | 196,493 | +0.22(+0.81%) |
May 25, 2022 | 26.86 | 27.12 | 26.79 | 27.00 | 38,616 | +0.03(+0.13%) |
May 24, 2022 | 26.99 | 27.02 | 26.80 | 26.97 | 33,707 | -0.02(-0.09%) |
May 23, 2022 | 26.88 | 27.12 | 26.77 | 26.99 | 96,041 | +0.39(+1.47%) |
May 20, 2022 | 26.73 | 26.74 | 26.23 | 26.60 | 82,300 | +0.21(+0.80%) |
May 19, 2022 | 26.16 | 26.61 | 26.16 | 26.39 | 69,055 | +0.22(+0.84%) |
May 18, 2022 | 26.54 | 26.64 | 26.17 | 26.17 | 28,284 | -0.64(-2.37%) |
May 17, 2022 | 26.75 | 26.86 | 26.63 | 26.81 | 56,706 | +0.52(+1.96%) |
May 16, 2022 | 26.19 | 26.46 | 26.11 | 26.29 | 75,688 | +0.01(+0.04%) |
May 13, 2022 | 26.11 | 26.34 | 26.05 | 26.28 | 79,980 | +0.58(+2.26%) |
May 12, 2022 | 25.60 | 25.95 | 25.49 | 25.70 | 245,271 | -0.05(-0.19%) |
May 11, 2022 | 26.01 | 26.28 | 25.64 | 25.75 | 629,028 | -0.12(-0.46%) |
May 10, 2022 | 26.04 | 26.20 | 25.74 | 25.87 | 191,337 | +0.12(+0.47%) |
May 09, 2022 | 26.06 | 26.06 | 25.59 | 25.75 | 220,267 | -0.73(-2.76%) |
May 06, 2022 | 26.57 | 26.68 | 26.29 | 26.48 | 124,879 | -0.22(-0.82%) |
May 05, 2022 | 27.24 | 27.24 | 26.55 | 26.70 | 66,018 | -0.87(-3.16%) |
May 04, 2022 | 27.15 | 27.70 | 26.95 | 27.57 | 427,546 | +0.42(+1.55%) |
May 03, 2022 | 27.11 | 27.28 | 27.00 | 27.15 | 83,941 | +0.15(+0.56%) |
May 02, 2022 | 27.00 | 27.21 | 26.64 | 27.00 | 69,844 | -0.04(-0.15%) |
Apr 29, 2022 | 27.41 | 27.57 | 26.96 | 27.04 | 40,017 | -0.31(-1.13%) |
Apr 28, 2022 | 27.17 | 27.39 | 26.86 | 27.35 | 91,635 | +0.33(+1.22%) |
Apr 27, 2022 | 26.98 | 27.19 | 26.84 | 27.02 | 165,258 | +0.08(+0.30%) |
Apr 26, 2022 | 27.38 | 27.48 | 26.92 | 26.94 | 155,116 | -0.79(-2.85%) |
Apr 25, 2022 | 27.60 | 27.73 | 27.28 | 27.73 | 184,363 | -0.02(-0.07%) |
Apr 22, 2022 | 28.07 | 28.07 | 27.73 | 27.75 | 124,767 | -0.43(-1.53%) |
Apr 21, 2022 | 28.70 | 28.70 | 28.17 | 28.18 | 25,766 | -0.26(-0.91%) |
Apr 20, 2022 | 28.39 | 28.51 | 28.34 | 28.44 | 29,869 | +0.36(+1.28%) |
Apr 19, 2022 | 27.85 | 28.14 | 27.85 | 28.08 | 115,108 | +0.15(+0.54%) |
Apr 18, 2022 | 28.09 | 28.18 | 27.90 | 27.93 | 82,356 | -0.26(-0.92%) |
Apr 14, 2022 | 28.25 | 28.31 | 28.13 | 28.19 | 80,578 | +0.00(+0.00%) |
Apr 13, 2022 | 28.00 | 28.27 | 27.98 | 28.19 | 82,740 | +0.20(+0.71%) |
Apr 12, 2022 | 28.22 | 28.30 | 27.83 | 27.99 | 95,646 | -0.19(-0.67%) |
Apr 11, 2022 | 28.27 | 28.42 | 28.16 | 28.18 | 53,682 | -0.27(-0.95%) |
Apr 08, 2022 | 28.31 | 28.56 | 28.25 | 28.45 | 107,234 | -0.01(-0.04%) |
Apr 07, 2022 | 28.35 | 28.52 | 28.21 | 28.46 | 118,735 | +0.15(+0.53%) |
Apr 06, 2022 | 28.33 | 28.44 | 28.12 | 28.31 | 60,826 | -0.35(-1.22%) |
Apr 05, 2022 | 28.83 | 28.93 | 28.58 | 28.66 | 38,649 | -0.42(-1.44%) |
Apr 04, 2022 | 28.94 | 29.10 | 28.82 | 29.08 | 94,832 | +0.10(+0.35%) |