Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.45 | 23.51 | 23.33 | 23.50 | 2,261 | -0.41(-1.72%) |
Jun 29, 2022 | 25.90 | 26.95 | 23.90 | 23.91 | 5,953 | -0.01(-0.05%) |
Jun 28, 2022 | 24.39 | 24.42 | 23.92 | 23.92 | 1,968 | -0.01(-0.06%) |
Jun 27, 2022 | 24.12 | 24.12 | 23.94 | 23.94 | 3,163 | -0.03(-0.12%) |
Jun 24, 2022 | 23.81 | 23.97 | 23.61 | 23.97 | 5,791 | +0.65(+2.77%) |
Jun 23, 2022 | 23.35 | 23.37 | 23.12 | 23.32 | 8,431 | -0.09(-0.40%) |
Jun 22, 2022 | 23.31 | 23.54 | 23.31 | 23.41 | 2,459 | -0.27(-1.15%) |
Jun 21, 2022 | 23.82 | 23.82 | 23.65 | 23.69 | 25,209 | +0.57(+2.46%) |
Jun 17, 2022 | 23.36 | 23.36 | 22.99 | 23.12 | 37,602 | -0.37(-1.60%) |
Jun 16, 2022 | 23.52 | 23.61 | 23.30 | 23.49 | 5,774 | -0.45(-1.88%) |
Jun 15, 2022 | 24.06 | 24.20 | 23.68 | 23.94 | 6,052 | +0.36(+1.54%) |
Jun 14, 2022 | 23.77 | 23.77 | 23.44 | 23.58 | 9,674 | -0.23(-0.97%) |
Jun 13, 2022 | 24.05 | 24.06 | 23.72 | 23.81 | 2,405 | -1.03(-4.15%) |
Jun 10, 2022 | 24.97 | 26.34 | 24.65 | 24.84 | 2,294 | -0.73(-2.87%) |
Jun 09, 2022 | 25.92 | 25.92 | 25.57 | 25.57 | 3,448 | -0.75(-2.85%) |
Jun 08, 2022 | 26.43 | 26.52 | 26.32 | 26.33 | 2,187 | -0.45(-1.69%) |
Jun 07, 2022 | 26.64 | 26.78 | 26.64 | 26.78 | 1,274 | -0.05(-0.18%) |
Jun 06, 2022 | 26.98 | 26.98 | 26.77 | 26.83 | 4,454 | -0.03(-0.11%) |
Jun 03, 2022 | 27.04 | 27.04 | 26.82 | 26.86 | 1,004 | -0.30(-1.09%) |
Jun 02, 2022 | 27.11 | 27.15 | 27.11 | 27.15 | 10,565 | +0.55(+2.08%) |
Jun 01, 2022 | 26.63 | 26.78 | 26.60 | 26.60 | 626 | +0.01(+0.05%) |
May 31, 2022 | 26.46 | 26.73 | 26.46 | 26.59 | 2,539 | -0.26(-0.99%) |
May 27, 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 278 | +0.52(+1.96%) |
May 26, 2022 | 26.21 | 26.34 | 26.20 | 26.34 | 6,327 | +0.12(+0.46%) |
May 25, 2022 | 26.09 | 26.31 | 26.09 | 26.21 | 881 | +0.01(+0.05%) |
May 24, 2022 | 26.12 | 26.22 | 25.99 | 26.20 | 10,434 | +0.00(+0.01%) |
May 23, 2022 | 26.05 | 26.22 | 26.05 | 26.20 | 2,208 | +0.33(+1.28%) |
May 20, 2022 | 26.00 | 26.00 | 25.60 | 25.87 | 3,037 | +0.21(+0.83%) |
May 19, 2022 | 25.53 | 25.77 | 25.53 | 25.66 | 2,406 | +0.36(+1.41%) |
May 18, 2022 | 25.83 | 25.83 | 25.30 | 25.30 | 2,919 | -0.66(-2.56%) |
May 17, 2022 | 25.93 | 26.01 | 25.81 | 25.96 | 4,193 | +0.45(+1.78%) |
May 16, 2022 | 25.33 | 25.72 | 25.33 | 25.51 | 2,987 | +0.03(+0.13%) |
May 13, 2022 | 25.03 | 25.48 | 25.03 | 25.48 | 3,649 | +0.96(+3.91%) |
May 12, 2022 | 24.47 | 25.09 | 24.27 | 24.52 | 13,628 | -0.51(-2.06%) |
May 11, 2022 | 25.11 | 25.63 | 25.03 | 25.03 | 6,836 | -0.06(-0.22%) |
May 10, 2022 | 25.03 | 25.09 | 24.96 | 25.09 | 588 | -0.01(-0.04%) |
May 09, 2022 | 25.54 | 25.54 | 25.06 | 25.10 | 11,546 | -0.88(-3.37%) |
May 06, 2022 | 25.99 | 26.00 | 25.77 | 25.97 | 2,674 | -0.36(-1.36%) |
May 05, 2022 | 27.00 | 27.00 | 26.26 | 26.33 | 1,662 | -0.95(-3.50%) |
May 04, 2022 | 26.54 | 27.29 | 26.50 | 27.29 | 11,286 | +0.63(+2.37%) |
May 03, 2022 | 26.68 | 26.77 | 26.64 | 26.65 | 24,383 | +0.27(+1.02%) |
May 02, 2022 | 26.42 | 26.42 | 26.18 | 26.39 | 8,743 | -0.04(-0.16%) |
Apr 29, 2022 | 26.85 | 26.85 | 26.42 | 26.43 | 2,075 | -0.46(-1.71%) |
Apr 28, 2022 | 26.54 | 26.90 | 26.54 | 26.89 | 3,663 | +0.39(+1.46%) |
Apr 27, 2022 | 26.39 | 26.58 | 26.39 | 26.50 | 3,338 | +0.24(+0.91%) |
Apr 26, 2022 | 26.63 | 26.63 | 26.26 | 26.26 | 3,897 | -0.52(-1.96%) |
Apr 25, 2022 | 26.63 | 26.80 | 26.33 | 26.79 | 9,272 | -0.42(-1.53%) |
Apr 22, 2022 | 27.88 | 27.88 | 27.20 | 27.20 | 5,324 | -1.09(-3.87%) |
Apr 21, 2022 | 28.72 | 28.78 | 28.27 | 28.30 | 2,101 | -0.54(-1.86%) |
Apr 20, 2022 | 28.82 | 28.83 | 28.78 | 28.83 | 791 | +0.18(+0.62%) |
Apr 19, 2022 | 28.51 | 28.65 | 28.50 | 28.65 | 1,707 | +0.39(+1.39%) |
Apr 18, 2022 | 28.25 | 28.33 | 28.20 | 28.26 | 8,496 | -0.23(-0.81%) |
Apr 14, 2022 | 28.58 | 28.60 | 28.40 | 28.49 | 11,001 | -0.06(-0.22%) |
Apr 13, 2022 | 28.22 | 28.55 | 28.22 | 28.55 | 2,889 | +0.18(+0.62%) |
Apr 12, 2022 | 28.65 | 28.71 | 28.34 | 28.38 | 19,436 | +0.14(+0.50%) |
Apr 11, 2022 | 28.35 | 28.35 | 28.24 | 28.24 | 743 | -0.29(-1.03%) |
Apr 08, 2022 | 28.63 | 28.65 | 28.53 | 28.53 | 3,673 | +0.00(+0.01%) |
Apr 07, 2022 | 28.46 | 28.57 | 28.38 | 28.53 | 1,216 | -0.09(-0.31%) |
Apr 06, 2022 | 28.67 | 28.67 | 28.43 | 28.62 | 2,437 | -0.19(-0.68%) |
Apr 05, 2022 | 29.05 | 29.10 | 28.78 | 28.81 | 3,621 | -0.16(-0.54%) |
Apr 04, 2022 | 28.86 | 29.01 | 28.83 | 28.97 | 4,010 | +0.24(+0.83%) |