Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.57 | 26.22 | 25.32 | 25.78 | 4,607,142 | +0.08(+0.33%) |
Jun 29, 2022 | 25.62 | 25.72 | 25.10 | 25.70 | 6,700,523 | -0.04(-0.15%) |
Jun 28, 2022 | 26.55 | 26.63 | 25.71 | 25.74 | 2,900,614 | -0.49(-1.86%) |
Jun 27, 2022 | 26.37 | 26.40 | 25.94 | 26.22 | 3,607,921 | +0.02(+0.07%) |
Jun 24, 2022 | 25.52 | 26.42 | 25.43 | 26.20 | 5,754,147 | +0.97(+3.86%) |
Jun 23, 2022 | 25.22 | 25.48 | 24.90 | 25.23 | 4,890,960 | -0.27(-1.07%) |
Jun 22, 2022 | 25.21 | 25.66 | 25.09 | 25.50 | 4,677,382 | +0.02(+0.07%) |
Jun 21, 2022 | 25.81 | 26.04 | 25.45 | 25.48 | 3,173,591 | +0.15(+0.59%) |
Jun 17, 2022 | 25.10 | 25.54 | 25.03 | 25.33 | 6,345,705 | +0.43(+1.73%) |
Jun 16, 2022 | 25.67 | 25.82 | 24.75 | 24.90 | 6,008,870 | -1.37(-5.20%) |
Jun 15, 2022 | 26.33 | 26.63 | 25.88 | 26.27 | 3,835,921 | +0.25(+0.97%) |
Jun 14, 2022 | 26.27 | 26.43 | 25.79 | 26.02 | 3,083,835 | -0.22(-0.82%) |
Jun 13, 2022 | 26.39 | 26.80 | 25.95 | 26.23 | 4,561,235 | -0.88(-3.25%) |
Jun 10, 2022 | 27.52 | 27.70 | 26.79 | 27.11 | 4,876,596 | -1.22(-4.30%) |
Jun 09, 2022 | 28.65 | 28.90 | 28.32 | 28.33 | 2,506,850 | -0.47(-1.63%) |
Jun 08, 2022 | 29.43 | 29.43 | 28.72 | 28.80 | 2,257,765 | -0.81(-2.72%) |
Jun 07, 2022 | 28.98 | 29.63 | 28.77 | 29.60 | 2,650,902 | +0.27(+0.93%) |
Jun 06, 2022 | 29.32 | 29.57 | 29.17 | 29.33 | 2,681,066 | +0.22(+0.77%) |
Jun 03, 2022 | 29.55 | 29.64 | 28.98 | 29.11 | 2,598,372 | -0.51(-1.71%) |
Jun 02, 2022 | 29.37 | 29.65 | 29.21 | 29.61 | 2,319,325 | +0.21(+0.73%) |
Jun 01, 2022 | 30.16 | 30.32 | 29.07 | 29.40 | 2,827,731 | -0.51(-1.71%) |
May 31, 2022 | 29.84 | 30.09 | 29.30 | 29.91 | 6,952,325 | -0.05(-0.15%) |
May 27, 2022 | 29.52 | 29.96 | 29.45 | 29.96 | 3,928,449 | +0.61(+2.09%) |
May 26, 2022 | 28.96 | 29.51 | 28.82 | 29.34 | 3,509,648 | +0.72(+2.53%) |
May 25, 2022 | 27.50 | 28.71 | 27.34 | 28.62 | 3,949,148 | +1.09(+3.94%) |
May 24, 2022 | 27.51 | 27.82 | 25.67 | 27.53 | 8,813,520 | -1.43(-4.93%) |
May 23, 2022 | 28.86 | 29.12 | 28.36 | 28.96 | 3,506,763 | +0.50(+1.76%) |
May 20, 2022 | 28.86 | 29.19 | 27.94 | 28.46 | 3,399,971 | -0.04(-0.13%) |
May 19, 2022 | 28.68 | 29.07 | 28.05 | 28.50 | 4,748,426 | -0.57(-1.95%) |
May 18, 2022 | 30.01 | 30.14 | 28.92 | 29.07 | 3,403,880 | -1.38(-4.54%) |
May 17, 2022 | 30.18 | 30.50 | 30.08 | 30.45 | 2,652,700 | +0.85(+2.89%) |
May 16, 2022 | 29.87 | 29.93 | 29.34 | 29.59 | 2,173,243 | -0.21(-0.72%) |
May 13, 2022 | 29.33 | 30.05 | 29.24 | 29.81 | 3,038,528 | +0.77(+2.65%) |
May 12, 2022 | 28.73 | 29.13 | 28.32 | 29.04 | 4,150,573 | +0.31(+1.07%) |
May 11, 2022 | 29.57 | 29.90 | 28.63 | 28.73 | 3,191,150 | -0.87(-2.95%) |
May 10, 2022 | 30.44 | 30.73 | 29.07 | 29.60 | 3,427,759 | -0.53(-1.76%) |
May 09, 2022 | 29.81 | 30.42 | 29.73 | 30.13 | 3,539,024 | -0.29(-0.95%) |
May 06, 2022 | 30.49 | 30.89 | 29.88 | 30.42 | 2,864,853 | -0.34(-1.12%) |
May 05, 2022 | 31.58 | 31.78 | 30.37 | 30.76 | 2,843,556 | -1.17(-3.66%) |
May 04, 2022 | 30.96 | 31.97 | 30.74 | 31.93 | 3,011,596 | +1.10(+3.58%) |
May 03, 2022 | 30.61 | 31.03 | 30.29 | 30.83 | 3,398,327 | +0.44(+1.44%) |
May 02, 2022 | 30.45 | 30.56 | 29.82 | 30.39 | 3,018,718 | +0.12(+0.40%) |
Apr 29, 2022 | 31.52 | 31.54 | 30.16 | 30.27 | 3,888,689 | -1.37(-4.34%) |
Apr 28, 2022 | 32.25 | 32.48 | 31.12 | 31.64 | 3,581,617 | +0.08(+0.26%) |
Apr 27, 2022 | 31.64 | 32.19 | 31.22 | 31.56 | 4,093,087 | -0.06(-0.21%) |
Apr 26, 2022 | 32.54 | 32.55 | 31.62 | 31.63 | 3,722,780 | -0.93(-2.85%) |
Apr 25, 2022 | 32.48 | 32.60 | 31.88 | 32.55 | 3,340,053 | +0.03(+0.09%) |
Apr 22, 2022 | 33.22 | 33.22 | 32.46 | 32.53 | 2,580,987 | -0.80(-2.39%) |
Apr 21, 2022 | 34.48 | 34.61 | 33.22 | 33.32 | 3,233,206 | -0.98(-2.87%) |
Apr 20, 2022 | 33.28 | 34.59 | 33.20 | 34.31 | 5,770,697 | +1.32(+3.99%) |
Apr 19, 2022 | 32.19 | 33.18 | 31.99 | 32.99 | 3,878,957 | +0.98(+3.07%) |
Apr 18, 2022 | 31.96 | 32.34 | 31.81 | 32.01 | 3,598,661 | +0.00(+0.00%) |
Apr 14, 2022 | 31.94 | 32.30 | 31.94 | 32.01 | 2,584,722 | +0.16(+0.50%) |
Apr 13, 2022 | 31.40 | 31.91 | 31.40 | 31.85 | 2,806,253 | +0.42(+1.33%) |
Apr 12, 2022 | 31.86 | 32.13 | 31.37 | 31.43 | 2,544,043 | -0.24(-0.76%) |
Apr 11, 2022 | 31.54 | 32.05 | 31.27 | 31.67 | 3,686,023 | -0.01(-0.03%) |
Apr 08, 2022 | 31.62 | 32.33 | 31.39 | 31.68 | 5,036,766 | +0.05(+0.15%) |
Apr 07, 2022 | 31.82 | 31.91 | 31.00 | 31.64 | 4,946,604 | -0.34(-1.07%) |
Apr 06, 2022 | 32.22 | 32.67 | 31.87 | 31.98 | 4,814,110 | -0.29(-0.89%) |
Apr 05, 2022 | 32.46 | 32.80 | 32.21 | 32.27 | 2,363,264 | -0.32(-1.00%) |
Apr 04, 2022 | 32.67 | 32.80 | 32.09 | 32.59 | 2,453,096 | -0.32(-0.96%) |