Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.14 | 24.40 | 24.08 | 24.37 | 721,160 | -0.23(-0.93%) |
Jun 29, 2022 | 24.54 | 24.72 | 24.54 | 24.60 | 935,337 | +0.03(+0.12%) |
Jun 28, 2022 | 24.86 | 24.97 | 24.57 | 24.57 | 762,350 | -0.05(-0.22%) |
Jun 27, 2022 | 24.68 | 24.70 | 24.56 | 24.62 | 3,110,090 | -0.10(-0.40%) |
Jun 24, 2022 | 24.33 | 24.74 | 24.33 | 24.72 | 358,927 | +0.68(+2.84%) |
Jun 23, 2022 | 24.07 | 24.07 | 23.86 | 24.04 | 2,458,465 | -0.06(-0.25%) |
Jun 22, 2022 | 23.96 | 24.25 | 23.96 | 24.10 | 802,940 | -0.20(-0.84%) |
Jun 21, 2022 | 24.33 | 24.36 | 24.28 | 24.31 | 942,660 | +0.36(+1.52%) |
Jun 17, 2022 | 23.94 | 24.12 | 23.87 | 23.94 | 484,498 | +0.17(+0.71%) |
Jun 16, 2022 | 23.96 | 23.96 | 23.72 | 23.77 | 2,462,758 | -0.84(-3.42%) |
Jun 15, 2022 | 24.55 | 24.72 | 24.36 | 24.62 | 1,905,479 | +0.24(+0.97%) |
Jun 14, 2022 | 24.52 | 24.58 | 24.24 | 24.38 | 1,486,938 | -0.15(-0.59%) |
Jun 13, 2022 | 24.55 | 24.68 | 24.46 | 24.52 | 654,094 | -0.55(-2.18%) |
Jun 10, 2022 | 25.13 | 25.18 | 24.99 | 25.07 | 408,069 | -0.40(-1.58%) |
Jun 09, 2022 | 25.70 | 25.78 | 25.47 | 25.47 | 313,164 | -0.39(-1.51%) |
Jun 08, 2022 | 25.89 | 25.99 | 25.83 | 25.86 | 279,476 | -0.24(-0.91%) |
Jun 07, 2022 | 25.89 | 26.12 | 25.89 | 26.10 | 597,276 | +0.07(+0.25%) |
Jun 06, 2022 | 26.11 | 26.18 | 25.99 | 26.04 | 488,797 | +0.19(+0.73%) |
Jun 03, 2022 | 25.83 | 25.92 | 25.79 | 25.85 | 335,071 | -0.24(-0.91%) |
Jun 02, 2022 | 25.86 | 26.09 | 25.77 | 26.09 | 926,947 | +0.33(+1.28%) |
Jun 01, 2022 | 25.99 | 26.03 | 25.70 | 25.76 | 2,714,750 | -0.09(-0.36%) |
May 31, 2022 | 25.94 | 25.97 | 25.79 | 25.85 | 531,161 | -0.06(-0.24%) |
May 27, 2022 | 25.80 | 25.96 | 25.78 | 25.91 | 308,748 | +0.26(+1.02%) |
May 26, 2022 | 25.44 | 25.72 | 25.44 | 25.65 | 265,441 | +0.23(+0.90%) |
May 25, 2022 | 25.24 | 25.52 | 25.24 | 25.42 | 797,098 | +0.07(+0.27%) |
May 24, 2022 | 25.27 | 25.40 | 25.18 | 25.35 | 1,389,670 | -0.14(-0.54%) |
May 23, 2022 | 25.33 | 25.54 | 25.29 | 25.49 | 761,168 | +0.25(+1.00%) |
May 20, 2022 | 25.34 | 25.41 | 24.95 | 25.24 | 751,231 | +0.21(+0.86%) |
May 19, 2022 | 24.81 | 25.14 | 24.70 | 25.02 | 3,776,698 | -0.04(-0.15%) |
May 18, 2022 | 25.37 | 25.41 | 25.01 | 25.06 | 886,619 | -0.51(-1.98%) |
May 17, 2022 | 25.65 | 25.65 | 25.40 | 25.57 | 707,280 | +0.29(+1.15%) |
May 16, 2022 | 25.19 | 25.41 | 25.16 | 25.27 | 443,054 | -0.05(-0.18%) |
May 13, 2022 | 24.98 | 25.34 | 24.98 | 25.32 | 713,493 | +0.62(+2.51%) |
May 12, 2022 | 24.55 | 24.83 | 24.48 | 24.70 | 832,990 | +0.08(+0.34%) |
May 11, 2022 | 24.70 | 25.06 | 24.60 | 24.62 | 1,601,909 | -0.14(-0.56%) |
May 10, 2022 | 24.96 | 24.96 | 24.58 | 24.75 | 13,795,294 | +0.20(+0.81%) |
May 09, 2022 | 24.80 | 24.86 | 24.49 | 24.55 | 708,318 | -0.67(-2.64%) |
May 06, 2022 | 25.28 | 25.34 | 25.06 | 25.22 | 1,384,910 | -0.21(-0.81%) |
May 05, 2022 | 25.86 | 25.86 | 25.31 | 25.43 | 864,641 | -0.55(-2.12%) |
May 04, 2022 | 25.77 | 26.03 | 25.54 | 25.98 | 1,427,703 | +0.21(+0.80%) |
May 03, 2022 | 25.63 | 25.86 | 25.62 | 25.77 | 683,230 | +0.18(+0.69%) |
May 02, 2022 | 25.59 | 25.67 | 25.34 | 25.60 | 3,214,233 | +0.05(+0.21%) |
Apr 29, 2022 | 25.94 | 26.09 | 25.54 | 25.54 | 533,261 | -0.42(-1.62%) |
Apr 28, 2022 | 25.81 | 26.03 | 25.63 | 25.96 | 798,285 | +0.54(+2.11%) |
Apr 27, 2022 | 25.44 | 25.57 | 25.33 | 25.43 | 660,275 | +0.25(+1.00%) |
Apr 26, 2022 | 25.57 | 25.57 | 25.18 | 25.18 | 541,217 | -0.57(-2.23%) |
Apr 25, 2022 | 25.56 | 25.76 | 25.42 | 25.75 | 613,617 | -0.00(-0.01%) |
Apr 22, 2022 | 26.04 | 26.19 | 25.74 | 25.75 | 716,831 | -0.22(-0.84%) |
Apr 21, 2022 | 26.40 | 26.44 | 25.97 | 25.97 | 738,922 | -0.20(-0.76%) |
Apr 20, 2022 | 26.24 | 26.28 | 26.13 | 26.17 | 683,068 | +0.01(+0.03%) |
Apr 19, 2022 | 25.88 | 26.18 | 25.88 | 26.16 | 387,449 | +0.17(+0.65%) |
Apr 18, 2022 | 25.96 | 26.15 | 25.94 | 25.99 | 319,911 | +0.00(+0.00%) |
Apr 14, 2022 | 26.09 | 26.18 | 25.99 | 25.99 | 411,238 | -0.00(-0.01%) |
Apr 13, 2022 | 25.81 | 26.01 | 25.81 | 26.00 | 358,530 | +0.23(+0.91%) |
Apr 12, 2022 | 25.90 | 25.99 | 25.71 | 25.76 | 580,797 | -0.17(-0.65%) |
Apr 11, 2022 | 26.05 | 26.13 | 25.92 | 25.93 | 470,316 | -0.21(-0.79%) |
Apr 08, 2022 | 26.12 | 26.23 | 26.10 | 26.14 | 905,909 | +0.02(+0.06%) |
Apr 07, 2022 | 25.89 | 26.18 | 25.86 | 26.12 | 554,074 | +0.10(+0.38%) |
Apr 06, 2022 | 25.93 | 26.11 | 25.85 | 26.03 | 1,448,480 | -0.24(-0.90%) |
Apr 05, 2022 | 26.33 | 26.37 | 26.22 | 26.26 | 495,538 | -0.23(-0.87%) |
Apr 04, 2022 | 26.30 | 26.52 | 26.30 | 26.49 | 538,231 | +0.18(+0.67%) |