Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.58 | 27.91 | 26.39 | 27.75 | 326,389 | +0.80(+2.97%) |
Jun 29, 2022 | 27.36 | 27.47 | 26.49 | 26.95 | 305,652 | -0.75(-2.71%) |
Jun 28, 2022 | 28.44 | 28.45 | 27.44 | 27.70 | 231,742 | -0.45(-1.60%) |
Jun 27, 2022 | 28.15 | 28.48 | 27.56 | 28.15 | 190,182 | +0.33(+1.19%) |
Jun 24, 2022 | 27.11 | 28.16 | 27.11 | 27.82 | 1,399,442 | +0.93(+3.46%) |
Jun 23, 2022 | 26.78 | 27.00 | 26.32 | 26.89 | 280,164 | +0.28(+1.05%) |
Jun 22, 2022 | 26.33 | 26.97 | 26.33 | 26.61 | 300,940 | -0.34(-1.26%) |
Jun 21, 2022 | 26.36 | 27.11 | 26.28 | 26.95 | 267,121 | +1.18(+4.58%) |
Jun 17, 2022 | 26.04 | 26.33 | 25.52 | 25.77 | 488,334 | +0.06(+0.23%) |
Jun 16, 2022 | 26.71 | 27.08 | 25.38 | 25.71 | 360,638 | -2.08(-7.48%) |
Jun 15, 2022 | 27.08 | 28.28 | 26.97 | 27.79 | 246,372 | +0.92(+3.42%) |
Jun 14, 2022 | 27.06 | 27.31 | 26.57 | 26.87 | 263,532 | +0.10(+0.37%) |
Jun 13, 2022 | 26.74 | 27.31 | 26.25 | 26.77 | 351,121 | -1.23(-4.39%) |
Jun 10, 2022 | 28.15 | 28.91 | 27.61 | 28.00 | 258,848 | -0.68(-2.37%) |
Jun 09, 2022 | 28.98 | 29.44 | 28.63 | 28.68 | 210,502 | -0.60(-2.05%) |
Jun 08, 2022 | 29.84 | 29.89 | 29.11 | 29.28 | 236,441 | -0.73(-2.43%) |
Jun 07, 2022 | 29.31 | 30.07 | 29.24 | 30.01 | 176,773 | +0.37(+1.25%) |
Jun 06, 2022 | 30.41 | 30.67 | 29.46 | 29.64 | 227,105 | -0.18(-0.60%) |
Jun 03, 2022 | 30.11 | 30.15 | 29.59 | 29.82 | 213,656 | -0.85(-2.77%) |
Jun 02, 2022 | 29.68 | 30.67 | 29.60 | 30.67 | 231,412 | +0.83(+2.78%) |
Jun 01, 2022 | 30.43 | 30.82 | 29.25 | 29.84 | 281,664 | -0.59(-1.94%) |
May 31, 2022 | 30.48 | 30.61 | 29.70 | 30.43 | 394,218 | -0.11(-0.36%) |
May 27, 2022 | 29.68 | 30.60 | 29.68 | 30.54 | 381,192 | +1.01(+3.42%) |
May 26, 2022 | 27.99 | 29.82 | 27.81 | 29.53 | 393,866 | +1.51(+5.39%) |
May 25, 2022 | 26.99 | 28.26 | 26.99 | 28.02 | 382,204 | +0.87(+3.20%) |
May 24, 2022 | 27.81 | 27.96 | 26.62 | 27.15 | 302,022 | -1.11(-3.93%) |
May 23, 2022 | 28.15 | 30.12 | 27.75 | 28.26 | 254,944 | +0.32(+1.15%) |
May 20, 2022 | 28.97 | 29.31 | 26.88 | 27.94 | 252,233 | -0.37(-1.31%) |
May 19, 2022 | 28.79 | 29.19 | 28.17 | 28.31 | 288,666 | -0.71(-2.45%) |
May 18, 2022 | 29.32 | 30.00 | 28.63 | 29.02 | 506,343 | -1.06(-3.52%) |
May 17, 2022 | 28.29 | 30.13 | 28.11 | 30.08 | 468,395 | +2.59(+9.42%) |
May 16, 2022 | 27.65 | 28.25 | 27.35 | 27.49 | 289,725 | -0.55(-1.96%) |
May 13, 2022 | 26.86 | 28.26 | 26.53 | 28.04 | 370,710 | +1.78(+6.78%) |
May 12, 2022 | 25.77 | 26.69 | 25.51 | 26.26 | 272,370 | +0.13(+0.50%) |
May 11, 2022 | 26.92 | 27.45 | 26.04 | 26.13 | 175,885 | -0.93(-3.44%) |
May 10, 2022 | 27.69 | 27.85 | 26.40 | 27.06 | 251,970 | -0.03(-0.11%) |
May 09, 2022 | 27.66 | 27.95 | 26.75 | 27.09 | 263,228 | -1.22(-4.31%) |
May 06, 2022 | 28.07 | 28.96 | 27.66 | 28.31 | 402,479 | -0.08(-0.28%) |
May 05, 2022 | 28.77 | 29.07 | 27.72 | 28.39 | 414,832 | -1.07(-3.63%) |
May 04, 2022 | 28.14 | 29.50 | 27.59 | 29.46 | 380,254 | +1.75(+6.32%) |
May 03, 2022 | 27.17 | 28.05 | 26.86 | 27.71 | 257,776 | +0.42(+1.54%) |
May 02, 2022 | 26.66 | 27.30 | 26.24 | 27.29 | 314,493 | +0.73(+2.75%) |
Apr 29, 2022 | 27.23 | 28.39 | 26.33 | 26.56 | 484,156 | -0.67(-2.46%) |
Apr 28, 2022 | 26.12 | 27.58 | 25.58 | 27.23 | 454,402 | +1.75(+6.87%) |
Apr 27, 2022 | 25.36 | 26.28 | 25.26 | 25.48 | 307,096 | -0.12(-0.47%) |
Apr 26, 2022 | 25.76 | 26.07 | 25.15 | 25.60 | 322,368 | -0.60(-2.29%) |
Apr 25, 2022 | 25.22 | 26.22 | 25.06 | 26.20 | 320,694 | +0.59(+2.30%) |
Apr 22, 2022 | 26.03 | 26.47 | 25.56 | 25.61 | 153,779 | -0.47(-1.80%) |
Apr 21, 2022 | 27.29 | 27.55 | 25.79 | 26.08 | 255,206 | -0.67(-2.50%) |
Apr 20, 2022 | 27.22 | 27.62 | 26.70 | 26.75 | 282,339 | +0.06(+0.22%) |
Apr 19, 2022 | 25.90 | 26.82 | 25.71 | 26.69 | 224,160 | +0.79(+3.05%) |
Apr 18, 2022 | 25.25 | 26.24 | 25.16 | 25.90 | 288,979 | +0.43(+1.69%) |
Apr 14, 2022 | 26.51 | 26.68 | 25.46 | 25.47 | 268,807 | -0.97(-3.67%) |
Apr 13, 2022 | 26.24 | 26.58 | 26.05 | 26.44 | 247,491 | +0.51(+1.97%) |
Apr 12, 2022 | 25.50 | 26.73 | 25.50 | 25.93 | 326,446 | +0.14(+0.54%) |
Apr 11, 2022 | 26.16 | 26.77 | 25.75 | 25.79 | 283,464 | -0.86(-3.23%) |
Apr 08, 2022 | 27.00 | 27.26 | 26.54 | 26.65 | 397,270 | -0.59(-2.17%) |
Apr 07, 2022 | 26.58 | 27.49 | 26.31 | 27.24 | 880,052 | +0.49(+1.83%) |
Apr 06, 2022 | 27.24 | 27.36 | 26.38 | 26.75 | 427,378 | -1.04(-3.74%) |
Apr 05, 2022 | 28.76 | 28.92 | 27.67 | 27.79 | 383,964 | -1.20(-4.14%) |
Apr 04, 2022 | 28.80 | 29.36 | 28.69 | 28.99 | 179,998 | +0.30(+1.05%) |