Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.56 | 28.10 | 27.41 | 27.85 | 293,177 | -0.22(-0.79%) |
Jun 29, 2022 | 28.32 | 28.32 | 27.83 | 28.07 | 287,426 | -0.12(-0.43%) |
Jun 28, 2022 | 28.69 | 28.88 | 28.18 | 28.19 | 380,607 | -0.37(-1.30%) |
Jun 27, 2022 | 28.56 | 29.66 | 28.28 | 28.57 | 395,701 | +0.28(+0.98%) |
Jun 24, 2022 | 27.79 | 28.39 | 27.79 | 28.29 | 648,176 | +0.65(+2.35%) |
Jun 23, 2022 | 27.99 | 28.14 | 27.33 | 27.64 | 313,377 | -0.49(-1.75%) |
Jun 22, 2022 | 27.87 | 28.25 | 27.77 | 28.13 | 366,032 | -0.05(-0.16%) |
Jun 21, 2022 | 28.15 | 28.69 | 27.99 | 28.18 | 390,697 | +0.48(+1.74%) |
Jun 17, 2022 | 28.05 | 28.45 | 27.67 | 27.69 | 1,999,174 | -0.09(-0.33%) |
Jun 16, 2022 | 28.20 | 28.58 | 27.70 | 27.79 | 466,631 | -0.78(-2.73%) |
Jun 15, 2022 | 28.81 | 28.96 | 28.15 | 28.57 | 469,312 | +0.02(+0.06%) |
Jun 14, 2022 | 28.65 | 28.80 | 28.06 | 28.55 | 453,553 | +0.14(+0.49%) |
Jun 13, 2022 | 28.57 | 28.92 | 28.18 | 28.41 | 478,138 | -0.67(-2.30%) |
Jun 10, 2022 | 29.12 | 29.35 | 28.97 | 29.08 | 298,538 | -0.45(-1.54%) |
Jun 09, 2022 | 30.06 | 30.18 | 29.51 | 29.53 | 245,335 | -0.64(-2.12%) |
Jun 08, 2022 | 30.70 | 30.74 | 29.89 | 30.17 | 347,975 | -0.63(-2.05%) |
Jun 07, 2022 | 30.20 | 30.85 | 30.12 | 30.80 | 271,215 | +0.42(+1.37%) |
Jun 06, 2022 | 30.37 | 30.58 | 30.11 | 30.38 | 318,976 | +0.25(+0.83%) |
Jun 03, 2022 | 30.50 | 30.58 | 30.06 | 30.13 | 253,536 | -0.51(-1.67%) |
Jun 02, 2022 | 30.04 | 30.64 | 29.78 | 30.64 | 331,903 | +0.58(+1.91%) |
Jun 01, 2022 | 30.09 | 30.28 | 29.43 | 30.07 | 405,015 | -0.04(-0.12%) |
May 31, 2022 | 29.97 | 30.31 | 29.80 | 30.11 | 538,197 | -0.07(-0.25%) |
May 27, 2022 | 29.75 | 30.21 | 29.75 | 30.18 | 264,348 | +0.37(+1.24%) |
May 26, 2022 | 29.83 | 30.14 | 29.55 | 29.81 | 358,052 | +0.26(+0.88%) |
May 25, 2022 | 29.32 | 29.73 | 29.09 | 29.55 | 361,406 | +0.25(+0.86%) |
May 24, 2022 | 29.16 | 29.33 | 28.55 | 29.30 | 483,213 | +0.15(+0.51%) |
May 23, 2022 | 29.24 | 29.61 | 29.08 | 29.15 | 332,048 | +0.36(+1.26%) |
May 20, 2022 | 28.94 | 29.09 | 28.33 | 28.79 | 1,521,240 | +0.09(+0.32%) |
May 19, 2022 | 28.73 | 29.15 | 28.59 | 28.70 | 386,417 | -0.33(-1.15%) |
May 18, 2022 | 28.97 | 29.42 | 28.83 | 29.03 | 398,636 | -0.22(-0.76%) |
May 17, 2022 | 28.69 | 29.29 | 28.42 | 29.25 | 323,905 | +1.05(+3.72%) |
May 16, 2022 | 28.20 | 28.51 | 27.92 | 28.20 | 383,039 | -0.11(-0.39%) |
May 13, 2022 | 28.77 | 28.93 | 28.09 | 28.31 | 603,980 | -0.30(-1.06%) |
May 12, 2022 | 28.15 | 28.63 | 27.94 | 28.61 | 659,184 | +0.36(+1.27%) |
May 11, 2022 | 28.37 | 28.85 | 28.24 | 28.26 | 457,828 | -0.01(-0.03%) |
May 10, 2022 | 28.38 | 28.81 | 27.80 | 28.26 | 375,993 | -0.16(-0.55%) |
May 09, 2022 | 28.32 | 28.79 | 28.28 | 28.42 | 562,441 | -0.26(-0.90%) |
May 06, 2022 | 28.83 | 28.96 | 28.29 | 28.68 | 306,580 | -0.20(-0.70%) |
May 05, 2022 | 28.98 | 29.28 | 28.55 | 28.88 | 372,149 | -0.63(-2.12%) |
May 04, 2022 | 28.47 | 29.58 | 28.33 | 29.51 | 425,378 | +1.11(+3.92%) |
May 03, 2022 | 28.08 | 28.40 | 27.87 | 28.39 | 380,997 | +0.29(+1.05%) |
May 02, 2022 | 28.25 | 28.46 | 27.63 | 28.10 | 382,499 | +0.08(+0.30%) |
Apr 29, 2022 | 28.79 | 28.96 | 27.91 | 28.02 | 440,694 | -0.91(-3.15%) |
Apr 28, 2022 | 28.73 | 29.06 | 28.37 | 28.93 | 399,826 | +0.54(+1.91%) |
Apr 27, 2022 | 28.61 | 28.68 | 28.14 | 28.38 | 469,058 | -0.10(-0.36%) |
Apr 26, 2022 | 28.94 | 29.32 | 28.48 | 28.49 | 439,396 | -0.78(-2.67%) |
Apr 25, 2022 | 29.22 | 29.50 | 28.49 | 29.27 | 628,320 | -0.09(-0.31%) |
Apr 22, 2022 | 30.09 | 30.12 | 29.35 | 29.36 | 364,890 | -0.76(-2.54%) |
Apr 21, 2022 | 30.49 | 30.72 | 30.01 | 30.12 | 425,456 | -0.16(-0.52%) |
Apr 20, 2022 | 30.13 | 30.42 | 30.05 | 30.28 | 369,685 | +0.41(+1.39%) |
Apr 19, 2022 | 29.54 | 29.91 | 29.44 | 29.87 | 772,952 | +0.49(+1.66%) |
Apr 18, 2022 | 29.10 | 29.71 | 28.79 | 29.38 | 424,381 | +0.35(+1.21%) |
Apr 14, 2022 | 29.07 | 29.16 | 28.55 | 29.03 | 617,839 | -0.25(-0.85%) |
Apr 13, 2022 | 28.45 | 29.36 | 28.16 | 29.28 | 476,777 | +0.77(+2.71%) |
Apr 12, 2022 | 28.80 | 29.10 | 28.35 | 28.50 | 265,012 | -0.28(-0.96%) |
Apr 11, 2022 | 28.82 | 29.41 | 28.70 | 28.78 | 291,624 | -0.08(-0.29%) |
Apr 08, 2022 | 28.96 | 29.26 | 28.71 | 28.86 | 291,482 | +0.05(+0.16%) |
Apr 07, 2022 | 29.12 | 29.26 | 28.61 | 28.82 | 304,885 | -0.32(-1.11%) |
Apr 06, 2022 | 29.63 | 29.63 | 29.09 | 29.14 | 294,994 | -0.31(-1.06%) |
Apr 05, 2022 | 29.91 | 30.24 | 29.37 | 29.45 | 392,809 | -0.46(-1.54%) |
Apr 04, 2022 | 30.32 | 30.32 | 29.33 | 29.91 | 831,473 | -0.40(-1.31%) |