Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.63 | 25.99 | 25.63 | 25.73 | 80,956 | -0.19(-0.75%) |
Jun 29, 2022 | 26.14 | 26.29 | 25.92 | 25.93 | 517,719 | -0.29(-1.11%) |
Jun 28, 2022 | 26.51 | 26.51 | 26.12 | 26.22 | 2,353 | +0.05(+0.19%) |
Jun 27, 2022 | 26.32 | 26.44 | 26.17 | 26.17 | 119,364 | -0.03(-0.13%) |
Jun 24, 2022 | 25.93 | 26.22 | 25.93 | 26.21 | 373,437 | +0.35(+1.37%) |
Jun 23, 2022 | 25.36 | 25.85 | 25.34 | 25.85 | 3,904 | +0.70(+2.78%) |
Jun 22, 2022 | 25.18 | 25.27 | 25.15 | 25.15 | 1,187 | +0.47(+1.89%) |
Jun 21, 2022 | 24.50 | 24.93 | 24.50 | 24.69 | 25,698 | +0.32(+1.32%) |
Jun 17, 2022 | 24.26 | 24.45 | 24.25 | 24.36 | 11,923 | +0.46(+1.91%) |
Jun 16, 2022 | 23.84 | 24.03 | 23.81 | 23.91 | 3,842 | -0.50(-2.03%) |
Jun 15, 2022 | 24.14 | 24.40 | 24.07 | 24.40 | 841 | +0.38(+1.60%) |
Jun 14, 2022 | 24.16 | 24.16 | 23.89 | 24.02 | 2,834 | -0.09(-0.38%) |
Jun 13, 2022 | 24.37 | 24.37 | 24.11 | 24.11 | 1,188 | -0.66(-2.67%) |
Jun 10, 2022 | 24.81 | 24.90 | 24.77 | 24.77 | 1,938 | -0.50(-1.96%) |
Jun 09, 2022 | 25.59 | 25.59 | 25.27 | 25.27 | 430,183 | -0.50(-1.93%) |
Jun 08, 2022 | 25.83 | 25.89 | 25.72 | 25.77 | 1,680 | -0.13(-0.51%) |
Jun 07, 2022 | 25.69 | 25.90 | 25.69 | 25.90 | 534 | +0.36(+1.43%) |
Jun 06, 2022 | 25.61 | 25.61 | 25.54 | 25.54 | 398 | -0.05(-0.21%) |
Jun 03, 2022 | 25.34 | 25.74 | 25.34 | 25.59 | 840 | -0.10(-0.40%) |
Jun 02, 2022 | 25.28 | 25.76 | 25.28 | 25.69 | 2,699 | +0.41(+1.63%) |
Jun 01, 2022 | 25.93 | 25.93 | 25.28 | 25.28 | 948 | -0.55(-2.15%) |
May 31, 2022 | 25.82 | 25.99 | 25.70 | 25.83 | 3,159 | -0.41(-1.58%) |
May 27, 2022 | 26.05 | 26.25 | 26.05 | 26.25 | 53,554 | +0.34(+1.30%) |
May 26, 2022 | 26.06 | 26.11 | 25.91 | 25.91 | 3,201 | -0.01(-0.04%) |
May 25, 2022 | 25.89 | 25.99 | 25.71 | 25.92 | 2,128 | +0.27(+1.06%) |
May 24, 2022 | 25.74 | 25.74 | 25.52 | 25.65 | 1,535 | -0.10(-0.38%) |
May 23, 2022 | 25.79 | 25.84 | 25.68 | 25.75 | 914 | +0.20(+0.80%) |
May 20, 2022 | 25.33 | 25.54 | 25.15 | 25.54 | 3,663 | +0.26(+1.02%) |
May 19, 2022 | 25.24 | 25.37 | 25.04 | 25.28 | 11,652 | +0.03(+0.13%) |
May 18, 2022 | 25.50 | 25.50 | 25.19 | 25.25 | 4,938 | -0.54(-2.11%) |
May 17, 2022 | 25.77 | 25.86 | 25.77 | 25.79 | 140,795 | +0.33(+1.28%) |
May 16, 2022 | 25.52 | 25.52 | 25.47 | 25.47 | 1,091 | +0.35(+1.41%) |
May 13, 2022 | 25.02 | 25.11 | 25.02 | 25.11 | 495 | +0.16(+0.62%) |
May 12, 2022 | 24.66 | 24.96 | 24.59 | 24.96 | 4,942 | +0.39(+1.60%) |
May 11, 2022 | 24.56 | 24.56 | 24.56 | 24.56 | 115 | -0.36(-1.46%) |
May 10, 2022 | 24.75 | 24.93 | 24.64 | 24.93 | 1,288 | +0.22(+0.89%) |
May 09, 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 17 | -0.39(-1.57%) |
May 06, 2022 | 24.97 | 25.11 | 24.97 | 25.10 | 728 | -0.24(-0.96%) |
May 05, 2022 | 25.77 | 25.77 | 25.28 | 25.35 | 1,743 | -0.62(-2.38%) |
May 04, 2022 | 25.43 | 25.96 | 25.43 | 25.96 | 2,632 | +0.34(+1.31%) |
May 03, 2022 | 25.68 | 25.67 | 25.63 | 25.63 | 205 | +0.28(+1.11%) |
May 02, 2022 | 25.37 | 25.37 | 25.08 | 25.35 | 366 | -0.10(-0.40%) |
Apr 29, 2022 | 25.48 | 25.55 | 25.45 | 25.45 | 735 | -0.49(-1.89%) |
Apr 28, 2022 | 25.82 | 26.02 | 25.57 | 25.94 | 2,099 | +0.17(+0.64%) |
Apr 27, 2022 | 25.91 | 25.96 | 25.77 | 25.77 | 1,290 | -0.07(-0.26%) |
Apr 26, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 56 | -0.28(-1.08%) |
Apr 25, 2022 | 25.94 | 26.18 | 25.94 | 26.12 | 1,965 | +0.13(+0.49%) |
Apr 22, 2022 | 26.17 | 26.17 | 26.00 | 26.00 | 1,692 | -0.71(-2.66%) |
Apr 21, 2022 | 26.82 | 26.82 | 26.71 | 26.71 | 894 | -0.17(-0.62%) |
Apr 20, 2022 | 26.80 | 26.87 | 26.76 | 26.87 | 1,052 | +0.30(+1.13%) |
Apr 19, 2022 | 26.56 | 26.60 | 26.56 | 26.57 | 917 | +0.07(+0.26%) |
Apr 18, 2022 | 27.01 | 27.01 | 26.35 | 26.50 | 5,110 | -0.44(-1.62%) |
Apr 14, 2022 | 26.94 | 26.95 | 26.93 | 26.94 | 461 | -0.00(-0.01%) |
Apr 13, 2022 | 26.82 | 26.95 | 26.75 | 26.94 | 915 | +0.16(+0.58%) |
Apr 12, 2022 | 27.09 | 27.09 | 26.77 | 26.79 | 2,712 | -0.12(-0.43%) |
Apr 11, 2022 | 27.65 | 27.65 | 26.90 | 26.90 | 3,489 | -0.42(-1.53%) |
Apr 08, 2022 | 27.15 | 27.46 | 27.15 | 27.32 | 3,095 | +0.20(+0.72%) |
Apr 07, 2022 | 27.08 | 27.13 | 27.06 | 27.13 | 10,122 | +0.57(+2.16%) |
Apr 06, 2022 | 26.28 | 26.55 | 26.28 | 26.55 | 1,637 | +0.43(+1.66%) |
Apr 05, 2022 | 26.34 | 26.34 | 26.07 | 26.12 | 1,183 | -0.06(-0.24%) |
Apr 04, 2022 | 26.20 | 26.20 | 26.18 | 26.18 | 1,953 | -0.02(-0.07%) |