Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.86 | 25.91 | 25.63 | 25.77 | 31,294 | -0.15(-0.59%) |
Jun 29, 2022 | 26.06 | 26.15 | 25.88 | 25.93 | 57,136 | +0.06(+0.22%) |
Jun 28, 2022 | 25.79 | 26.05 | 25.77 | 25.87 | 88,654 | +0.09(+0.34%) |
Jun 27, 2022 | 25.92 | 25.95 | 25.78 | 25.78 | 52,665 | -0.07(-0.26%) |
Jun 24, 2022 | 25.52 | 25.89 | 25.52 | 25.85 | 46,823 | +0.15(+0.60%) |
Jun 23, 2022 | 25.76 | 25.89 | 25.58 | 25.70 | 70,254 | -0.02(-0.07%) |
Jun 22, 2022 | 25.80 | 25.99 | 25.64 | 25.72 | 133,636 | -0.33(-1.25%) |
Jun 21, 2022 | 26.07 | 26.11 | 25.89 | 26.04 | 67,126 | -0.19(-0.73%) |
Jun 17, 2022 | 26.32 | 26.33 | 26.02 | 26.24 | 49,707 | -0.07(-0.26%) |
Jun 16, 2022 | 26.19 | 26.39 | 26.16 | 26.30 | 67,042 | -0.12(-0.47%) |
Jun 15, 2022 | 26.42 | 26.62 | 26.11 | 26.43 | 106,113 | +0.04(+0.15%) |
Jun 14, 2022 | 26.60 | 26.60 | 26.26 | 26.39 | 107,678 | +0.09(+0.33%) |
Jun 13, 2022 | 26.63 | 26.77 | 26.12 | 26.30 | 206,885 | -0.82(-3.01%) |
Jun 10, 2022 | 27.32 | 27.35 | 27.00 | 27.12 | 114,100 | -0.25(-0.91%) |
Jun 09, 2022 | 27.72 | 28.00 | 27.37 | 27.37 | 609,927 | -0.59(-2.11%) |
Jun 08, 2022 | 27.84 | 28.02 | 27.78 | 27.96 | 52,183 | +0.04(+0.13%) |
Jun 07, 2022 | 27.69 | 27.97 | 27.69 | 27.92 | 40,653 | +0.08(+0.27%) |
Jun 06, 2022 | 28.11 | 28.11 | 27.71 | 27.85 | 61,124 | -0.10(-0.37%) |
Jun 03, 2022 | 27.79 | 28.12 | 27.79 | 27.95 | 38,315 | -0.26(-0.93%) |
Jun 02, 2022 | 28.13 | 28.21 | 28.06 | 28.21 | 30,034 | +0.20(+0.71%) |
Jun 01, 2022 | 28.26 | 28.44 | 27.94 | 28.01 | 37,067 | -0.16(-0.57%) |
May 31, 2022 | 28.21 | 28.41 | 28.10 | 28.17 | 183,560 | +0.08(+0.27%) |
May 27, 2022 | 27.90 | 28.11 | 27.85 | 28.10 | 116,456 | +0.34(+1.22%) |
May 26, 2022 | 27.47 | 27.90 | 27.47 | 27.76 | 56,598 | +0.22(+0.79%) |
May 25, 2022 | 27.35 | 27.65 | 27.35 | 27.54 | 74,990 | +0.18(+0.65%) |
May 24, 2022 | 27.62 | 27.65 | 27.21 | 27.37 | 80,931 | -0.26(-0.95%) |
May 23, 2022 | 27.42 | 27.68 | 27.30 | 27.63 | 68,631 | +0.18(+0.65%) |
May 20, 2022 | 27.41 | 27.83 | 27.27 | 27.45 | 47,468 | +0.00(+0.00%) |
May 19, 2022 | 27.23 | 27.53 | 27.23 | 27.45 | 83,708 | +0.41(+1.53%) |
May 18, 2022 | 27.75 | 27.77 | 26.96 | 27.04 | 54,009 | -0.65(-2.35%) |
May 17, 2022 | 27.55 | 27.74 | 27.54 | 27.69 | 58,745 | +0.46(+1.71%) |
May 16, 2022 | 27.31 | 27.50 | 27.14 | 27.22 | 66,213 | -0.17(-0.63%) |
May 13, 2022 | 27.42 | 27.57 | 27.31 | 27.39 | 84,248 | -0.09(-0.34%) |
May 12, 2022 | 27.58 | 27.80 | 27.37 | 27.49 | 359,900 | -0.60(-2.14%) |
May 11, 2022 | 28.31 | 28.32 | 28.09 | 28.09 | 109,620 | -0.22(-0.76%) |
May 10, 2022 | 28.65 | 28.65 | 28.01 | 28.31 | 177,927 | -0.16(-0.56%) |
May 09, 2022 | 28.81 | 28.81 | 28.37 | 28.47 | 80,765 | -0.59(-2.04%) |
May 06, 2022 | 29.29 | 29.37 | 28.95 | 29.06 | 73,291 | -0.31(-1.06%) |
May 05, 2022 | 29.72 | 29.74 | 29.30 | 29.37 | 40,905 | -0.33(-1.11%) |
May 04, 2022 | 29.58 | 29.75 | 29.44 | 29.70 | 95,949 | +0.06(+0.19%) |
May 03, 2022 | 29.68 | 29.81 | 29.63 | 29.64 | 95,857 | -0.01(-0.03%) |
May 02, 2022 | 29.74 | 29.76 | 29.46 | 29.65 | 57,604 | -0.02(-0.06%) |
Apr 29, 2022 | 29.75 | 29.93 | 29.61 | 29.67 | 121,926 | +0.02(+0.06%) |
Apr 28, 2022 | 29.65 | 29.65 | 29.47 | 29.65 | 35,081 | +0.11(+0.38%) |
Apr 27, 2022 | 29.65 | 29.65 | 29.37 | 29.54 | 71,321 | +0.24(+0.84%) |
Apr 26, 2022 | 29.45 | 29.45 | 29.20 | 29.29 | 93,492 | -0.16(-0.54%) |
Apr 25, 2022 | 29.54 | 29.58 | 29.35 | 29.45 | 166,702 | -0.56(-1.85%) |
Apr 22, 2022 | 30.67 | 30.67 | 30.01 | 30.01 | 40,956 | -0.26(-0.87%) |
Apr 21, 2022 | 30.56 | 30.56 | 30.25 | 30.27 | 64,427 | -0.22(-0.71%) |
Apr 20, 2022 | 30.72 | 30.78 | 30.49 | 30.49 | 30,924 | -0.36(-1.16%) |
Apr 19, 2022 | 30.85 | 30.90 | 30.68 | 30.85 | 53,940 | -0.01(-0.03%) |
Apr 18, 2022 | 31.15 | 31.30 | 30.74 | 30.86 | 168,262 | -0.48(-1.53%) |
Apr 14, 2022 | 31.22 | 31.41 | 31.21 | 31.34 | 165,968 | +0.02(+0.06%) |
Apr 13, 2022 | 30.93 | 31.32 | 30.93 | 31.32 | 91,114 | +0.46(+1.49%) |
Apr 12, 2022 | 31.05 | 31.09 | 30.75 | 30.86 | 253,744 | -0.09(-0.30%) |
Apr 11, 2022 | 31.00 | 31.06 | 30.88 | 30.95 | 86,105 | -0.08(-0.27%) |
Apr 08, 2022 | 31.10 | 31.20 | 31.00 | 31.04 | 85,082 | -0.12(-0.39%) |
Apr 07, 2022 | 31.28 | 31.37 | 30.97 | 31.16 | 89,743 | -0.07(-0.21%) |
Apr 06, 2022 | 31.35 | 31.45 | 31.01 | 31.22 | 75,875 | -0.22(-0.69%) |
Apr 05, 2022 | 31.66 | 31.66 | 31.37 | 31.44 | 79,451 | -0.15(-0.48%) |
Apr 04, 2022 | 31.33 | 31.63 | 31.33 | 31.59 | 124,165 | +0.62(+2.01%) |