Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.70 | 24.79 | 24.54 | 24.72 | 1,000,588 | -0.08(-0.34%) |
Jun 29, 2022 | 24.56 | 24.94 | 24.52 | 24.81 | 1,095,115 | +0.24(+0.99%) |
Jun 28, 2022 | 24.71 | 24.81 | 24.47 | 24.56 | 1,252,785 | -0.08(-0.34%) |
Jun 27, 2022 | 24.73 | 24.81 | 24.47 | 24.65 | 948,273 | +0.01(+0.04%) |
Jun 24, 2022 | 23.93 | 24.69 | 23.80 | 24.64 | 2,057,694 | +0.89(+3.76%) |
Jun 23, 2022 | 23.55 | 23.88 | 23.52 | 23.75 | 1,565,740 | +0.27(+1.16%) |
Jun 22, 2022 | 23.43 | 23.61 | 23.32 | 23.47 | 1,386,204 | +0.00(+0.00%) |
Jun 21, 2022 | 23.37 | 23.58 | 23.07 | 23.47 | 1,518,795 | +0.30(+1.30%) |
Jun 17, 2022 | 23.20 | 23.44 | 22.98 | 23.17 | 2,286,990 | +0.08(+0.33%) |
Jun 16, 2022 | 23.10 | 23.38 | 22.92 | 23.10 | 1,644,334 | -0.18(-0.77%) |
Jun 15, 2022 | 23.00 | 23.49 | 22.96 | 23.28 | 1,589,976 | +0.39(+1.72%) |
Jun 14, 2022 | 23.45 | 23.45 | 22.68 | 22.88 | 1,901,550 | -0.60(-2.56%) |
Jun 13, 2022 | 23.34 | 23.60 | 23.34 | 23.48 | 2,015,990 | -0.07(-0.28%) |
Jun 10, 2022 | 23.25 | 23.84 | 23.16 | 23.55 | 2,937,151 | +0.08(+0.36%) |
Jun 09, 2022 | 24.07 | 24.22 | 23.43 | 23.46 | 1,900,626 | -0.54(-2.23%) |
Jun 08, 2022 | 24.37 | 24.39 | 24.00 | 24.00 | 1,166,433 | -0.31(-1.28%) |
Jun 07, 2022 | 24.14 | 24.41 | 24.14 | 24.31 | 1,350,935 | -0.01(-0.04%) |
Jun 06, 2022 | 24.36 | 24.58 | 24.23 | 24.32 | 1,520,684 | +0.02(+0.08%) |
Jun 03, 2022 | 24.64 | 24.68 | 24.12 | 24.30 | 2,259,200 | -0.37(-1.51%) |
Jun 02, 2022 | 24.64 | 24.69 | 24.09 | 24.67 | 1,254,015 | +0.07(+0.26%) |
Jun 01, 2022 | 25.54 | 25.60 | 24.51 | 24.61 | 1,481,770 | -1.10(-4.28%) |
May 31, 2022 | 25.35 | 25.84 | 25.05 | 25.71 | 1,831,820 | +0.25(+0.99%) |
May 27, 2022 | 25.53 | 25.54 | 25.38 | 25.45 | 1,171,252 | -0.03(-0.11%) |
May 26, 2022 | 25.65 | 25.99 | 25.43 | 25.48 | 1,925,368 | +0.51(+2.05%) |
May 25, 2022 | 24.95 | 25.06 | 24.45 | 24.97 | 1,768,918 | +0.15(+0.60%) |
May 24, 2022 | 24.43 | 24.86 | 24.25 | 24.82 | 1,873,217 | +0.50(+2.07%) |
May 23, 2022 | 24.60 | 24.94 | 24.22 | 24.32 | 1,853,203 | -0.36(-1.47%) |
May 20, 2022 | 23.97 | 24.76 | 23.38 | 24.68 | 3,564,307 | +1.29(+5.49%) |
May 19, 2022 | 23.34 | 23.62 | 22.93 | 23.40 | 2,891,134 | -0.23(-0.99%) |
May 18, 2022 | 24.89 | 25.04 | 23.63 | 23.63 | 2,147,737 | -1.44(-5.76%) |
May 17, 2022 | 25.19 | 25.31 | 24.79 | 25.07 | 2,331,496 | -0.17(-0.66%) |
May 16, 2022 | 25.48 | 25.59 | 25.18 | 25.24 | 1,352,216 | -0.22(-0.88%) |
May 13, 2022 | 25.25 | 25.54 | 25.09 | 25.46 | 1,188,451 | +0.30(+1.18%) |
May 12, 2022 | 25.01 | 25.31 | 24.82 | 25.17 | 1,484,757 | +0.16(+0.63%) |
May 11, 2022 | 24.96 | 25.32 | 24.89 | 25.01 | 1,235,524 | +0.09(+0.37%) |
May 10, 2022 | 25.48 | 25.60 | 24.76 | 24.91 | 1,688,065 | -0.49(-1.94%) |
May 09, 2022 | 24.60 | 25.43 | 24.52 | 25.41 | 1,943,746 | +0.69(+2.79%) |
May 06, 2022 | 24.55 | 24.85 | 24.47 | 24.72 | 1,797,219 | +0.04(+0.15%) |
May 05, 2022 | 24.87 | 24.96 | 24.57 | 24.68 | 1,578,141 | -0.24(-0.97%) |
May 04, 2022 | 24.60 | 24.98 | 24.47 | 24.92 | 1,281,403 | +0.34(+1.36%) |
May 03, 2022 | 24.38 | 24.74 | 24.28 | 24.59 | 1,265,342 | +0.31(+1.27%) |
May 02, 2022 | 24.89 | 24.94 | 24.00 | 24.28 | 1,763,359 | -0.42(-1.70%) |
Apr 29, 2022 | 25.07 | 25.22 | 24.65 | 24.70 | 1,534,698 | -0.49(-1.96%) |
Apr 28, 2022 | 24.90 | 25.21 | 24.75 | 25.19 | 1,488,848 | +0.30(+1.20%) |
Apr 27, 2022 | 25.02 | 25.28 | 24.82 | 24.90 | 5,103,628 | -0.19(-0.74%) |
Apr 26, 2022 | 25.76 | 25.85 | 25.07 | 25.08 | 2,287,326 | -0.61(-2.36%) |
Apr 25, 2022 | 25.55 | 25.74 | 25.02 | 25.69 | 1,406,058 | +0.19(+0.73%) |
Apr 22, 2022 | 25.72 | 25.83 | 25.49 | 25.50 | 1,469,305 | -0.18(-0.69%) |
Apr 21, 2022 | 25.55 | 25.85 | 25.47 | 25.68 | 1,592,741 | +0.09(+0.36%) |
Apr 20, 2022 | 25.17 | 25.61 | 25.17 | 25.59 | 1,277,980 | +0.55(+2.20%) |
Apr 19, 2022 | 24.91 | 25.25 | 24.85 | 25.04 | 1,669,465 | +0.20(+0.79%) |
Apr 18, 2022 | 24.93 | 25.00 | 24.71 | 24.84 | 840,757 | -0.10(-0.41%) |
Apr 14, 2022 | 24.99 | 25.04 | 24.79 | 24.94 | 699,479 | +0.02(+0.07%) |
Apr 13, 2022 | 24.84 | 25.06 | 24.72 | 24.92 | 786,376 | +0.02(+0.08%) |
Apr 12, 2022 | 24.75 | 25.09 | 24.75 | 24.91 | 1,590,331 | +0.17(+0.68%) |
Apr 11, 2022 | 24.87 | 25.05 | 24.71 | 24.74 | 1,622,289 | +0.02(+0.08%) |
Apr 08, 2022 | 24.64 | 24.88 | 24.47 | 24.72 | 1,094,928 | +0.13(+0.53%) |
Apr 07, 2022 | 24.50 | 24.70 | 24.38 | 24.59 | 1,329,219 | +0.06(+0.23%) |
Apr 06, 2022 | 24.25 | 24.60 | 24.17 | 24.53 | 1,201,124 | +0.33(+1.35%) |
Apr 05, 2022 | 24.17 | 24.49 | 24.12 | 24.21 | 1,525,060 | -0.03(-0.12%) |
Apr 04, 2022 | 24.33 | 24.38 | 23.98 | 24.23 | 1,054,889 | -0.21(-0.88%) |