Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.67 | 23.73 | 23.24 | 23.29 | 1,647,530 | -0.60(-2.51%) |
Jun 29, 2022 | 24.20 | 24.28 | 23.88 | 23.89 | 757,553 | -0.17(-0.69%) |
Jun 28, 2022 | 23.95 | 24.11 | 23.85 | 24.06 | 1,708,106 | +0.14(+0.58%) |
Jun 27, 2022 | 23.87 | 23.98 | 23.69 | 23.92 | 2,594,840 | +0.01(+0.04%) |
Jun 24, 2022 | 23.81 | 23.95 | 23.64 | 23.91 | 2,535,228 | +0.13(+0.54%) |
Jun 23, 2022 | 24.33 | 24.35 | 23.78 | 23.78 | 2,973,066 | -0.63(-2.57%) |
Jun 22, 2022 | 24.27 | 24.56 | 24.20 | 24.41 | 4,410,931 | -0.37(-1.51%) |
Jun 21, 2022 | 24.92 | 25.08 | 24.72 | 24.78 | 2,479,115 | -0.10(-0.42%) |
Jun 17, 2022 | 25.26 | 25.27 | 24.76 | 24.89 | 1,824,043 | -0.52(-2.05%) |
Jun 16, 2022 | 25.32 | 25.45 | 25.16 | 25.41 | 1,771,717 | +0.11(+0.45%) |
Jun 15, 2022 | 25.27 | 25.43 | 25.18 | 25.30 | 1,357,713 | +0.14(+0.55%) |
Jun 14, 2022 | 25.57 | 25.58 | 25.03 | 25.16 | 2,054,366 | -0.45(-1.77%) |
Jun 13, 2022 | 25.78 | 25.78 | 25.34 | 25.61 | 2,068,930 | -0.39(-1.51%) |
Jun 10, 2022 | 26.01 | 26.08 | 25.88 | 26.00 | 1,305,127 | -0.25(-0.96%) |
Jun 09, 2022 | 25.99 | 26.32 | 25.94 | 26.25 | 1,296,289 | +0.06(+0.23%) |
Jun 08, 2022 | 26.24 | 26.37 | 26.12 | 26.19 | 1,802,437 | +0.03(+0.10%) |
Jun 07, 2022 | 25.96 | 26.18 | 25.89 | 26.17 | 926,328 | +0.06(+0.23%) |
Jun 06, 2022 | 26.09 | 26.15 | 25.96 | 26.10 | 836,896 | +0.19(+0.74%) |
Jun 03, 2022 | 25.83 | 25.92 | 25.74 | 25.91 | 1,032,344 | -0.04(-0.17%) |
Jun 02, 2022 | 25.70 | 25.99 | 25.65 | 25.96 | 1,714,439 | +0.42(+1.64%) |
Jun 01, 2022 | 25.55 | 25.64 | 25.42 | 25.54 | 1,018,744 | +0.13(+0.51%) |
May 31, 2022 | 25.95 | 25.95 | 25.27 | 25.41 | 1,403,283 | -0.31(-1.22%) |
May 27, 2022 | 25.52 | 25.72 | 25.49 | 25.72 | 1,127,933 | +0.17(+0.68%) |
May 26, 2022 | 25.36 | 25.70 | 25.30 | 25.55 | 1,302,130 | +0.13(+0.51%) |
May 25, 2022 | 25.36 | 25.42 | 25.29 | 25.42 | 1,026,272 | +0.01(+0.03%) |
May 24, 2022 | 25.47 | 25.47 | 25.26 | 25.41 | 1,633,749 | -0.04(-0.17%) |
May 23, 2022 | 25.37 | 25.47 | 25.25 | 25.45 | 1,484,028 | +0.16(+0.62%) |
May 20, 2022 | 25.26 | 25.35 | 25.15 | 25.30 | 1,556,596 | +0.03(+0.14%) |
May 19, 2022 | 24.94 | 25.34 | 24.93 | 25.26 | 1,287,355 | +0.24(+0.97%) |
May 18, 2022 | 25.46 | 25.46 | 24.96 | 25.02 | 1,319,027 | -0.47(-1.84%) |
May 17, 2022 | 25.60 | 25.68 | 25.47 | 25.49 | 3,694,953 | -0.01(-0.03%) |
May 16, 2022 | 25.36 | 25.52 | 25.31 | 25.50 | 983,830 | +0.38(+1.52%) |
May 13, 2022 | 24.93 | 25.12 | 24.80 | 25.11 | 1,456,493 | +0.23(+0.94%) |
May 12, 2022 | 24.75 | 24.94 | 24.63 | 24.88 | 1,415,024 | -0.07(-0.28%) |
May 11, 2022 | 24.84 | 25.01 | 24.81 | 24.95 | 1,812,067 | +0.45(+1.85%) |
May 10, 2022 | 24.57 | 24.72 | 24.41 | 24.49 | 2,473,364 | -0.02(-0.07%) |
May 09, 2022 | 24.96 | 24.96 | 24.46 | 24.51 | 2,098,800 | -0.89(-3.49%) |
May 06, 2022 | 25.78 | 25.78 | 25.30 | 25.40 | 1,675,829 | -0.30(-1.18%) |
May 05, 2022 | 25.83 | 25.83 | 25.52 | 25.70 | 2,164,988 | -0.12(-0.47%) |
May 04, 2022 | 25.67 | 25.84 | 25.48 | 25.83 | 1,362,066 | +0.55(+2.17%) |
May 03, 2022 | 25.45 | 25.57 | 25.24 | 25.28 | 2,039,610 | -0.11(-0.45%) |
May 02, 2022 | 25.33 | 25.41 | 25.03 | 25.39 | 1,265,092 | -0.01(-0.03%) |
Apr 29, 2022 | 25.60 | 25.67 | 25.37 | 25.40 | 1,684,344 | -0.09(-0.34%) |
Apr 28, 2022 | 25.44 | 25.51 | 25.28 | 25.49 | 1,636,307 | -0.03(-0.10%) |
Apr 27, 2022 | 25.32 | 25.58 | 25.26 | 25.51 | 2,024,581 | +0.25(+1.00%) |
Apr 26, 2022 | 25.30 | 25.36 | 25.06 | 25.26 | 2,136,682 | +0.03(+0.14%) |
Apr 25, 2022 | 24.89 | 25.23 | 24.83 | 25.23 | 2,779,549 | -0.17(-0.69%) |
Apr 22, 2022 | 25.70 | 25.70 | 25.36 | 25.40 | 1,976,960 | -0.41(-1.58%) |
Apr 21, 2022 | 25.82 | 25.84 | 25.67 | 25.81 | 1,518,243 | +0.01(+0.03%) |
Apr 20, 2022 | 25.81 | 25.83 | 25.61 | 25.80 | 1,651,935 | +0.03(+0.10%) |
Apr 19, 2022 | 25.83 | 25.84 | 25.65 | 25.77 | 1,995,803 | -0.52(-1.99%) |
Apr 18, 2022 | 25.99 | 26.52 | 25.99 | 26.30 | 1,913,230 | +0.33(+1.27%) |
Apr 14, 2022 | 25.74 | 26.01 | 25.64 | 25.96 | 1,760,576 | +0.15(+0.57%) |
Apr 13, 2022 | 25.57 | 25.84 | 25.41 | 25.82 | 2,309,766 | +0.39(+1.54%) |
Apr 12, 2022 | 25.44 | 25.50 | 25.27 | 25.43 | 2,264,689 | +0.37(+1.49%) |
Apr 11, 2022 | 25.22 | 25.22 | 24.89 | 25.05 | 1,634,773 | -0.03(-0.14%) |
Apr 08, 2022 | 24.93 | 25.10 | 24.86 | 25.09 | 2,187,013 | +0.22(+0.87%) |
Apr 07, 2022 | 24.79 | 24.92 | 24.63 | 24.87 | 1,138,560 | +0.09(+0.35%) |
Apr 06, 2022 | 25.03 | 25.09 | 24.67 | 24.78 | 1,442,674 | -0.10(-0.42%) |
Apr 05, 2022 | 25.12 | 25.19 | 24.87 | 24.89 | 1,487,332 | -0.05(-0.21%) |
Apr 04, 2022 | 24.93 | 25.02 | 24.83 | 24.94 | 1,228,283 | +0.19(+0.77%) |