Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.73 | 27.91 | 27.40 | 27.89 | 3,505,783 | -0.61(-2.16%) |
Jun 29, 2022 | 28.75 | 28.75 | 28.44 | 28.51 | 2,915,914 | +0.33(+1.18%) |
Jun 28, 2022 | 28.47 | 28.66 | 28.14 | 28.17 | 2,949,647 | +0.07(+0.24%) |
Jun 27, 2022 | 28.22 | 28.37 | 28.06 | 28.10 | 2,772,149 | -0.09(-0.33%) |
Jun 24, 2022 | 27.91 | 28.22 | 27.88 | 28.20 | 3,273,695 | +0.59(+2.13%) |
Jun 23, 2022 | 27.91 | 27.93 | 27.29 | 27.61 | 4,706,192 | -0.26(-0.95%) |
Jun 22, 2022 | 27.75 | 28.11 | 27.72 | 27.87 | 4,454,185 | -0.41(-1.45%) |
Jun 21, 2022 | 28.42 | 28.43 | 28.10 | 28.28 | 5,887,938 | +1.84(+6.97%) |
Jun 17, 2022 | 26.81 | 26.94 | 26.27 | 26.44 | 4,399,339 | -0.56(-2.09%) |
Jun 16, 2022 | 26.88 | 27.12 | 26.66 | 27.00 | 4,363,699 | -0.45(-1.65%) |
Jun 15, 2022 | 27.53 | 27.63 | 27.05 | 27.46 | 7,154,162 | +0.87(+3.28%) |
Jun 14, 2022 | 26.72 | 26.81 | 26.38 | 26.59 | 4,571,355 | +0.40(+1.53%) |
Jun 13, 2022 | 26.15 | 26.38 | 25.95 | 26.18 | 4,549,454 | -0.12(-0.45%) |
Jun 10, 2022 | 26.58 | 26.61 | 26.19 | 26.30 | 4,251,996 | -0.83(-3.05%) |
Jun 09, 2022 | 27.52 | 27.56 | 27.12 | 27.13 | 3,479,192 | -0.61(-2.22%) |
Jun 08, 2022 | 27.96 | 28.02 | 27.64 | 27.75 | 2,880,756 | -0.82(-2.87%) |
Jun 07, 2022 | 28.32 | 28.59 | 28.28 | 28.57 | 2,393,893 | +0.07(+0.24%) |
Jun 06, 2022 | 28.76 | 28.86 | 28.41 | 28.50 | 2,930,363 | +0.35(+1.24%) |
Jun 03, 2022 | 28.28 | 28.38 | 28.11 | 28.15 | 1,631,385 | -0.34(-1.20%) |
Jun 02, 2022 | 28.29 | 28.49 | 28.13 | 28.49 | 2,573,249 | +0.20(+0.69%) |
Jun 01, 2022 | 28.65 | 28.66 | 28.12 | 28.29 | 3,643,680 | -0.27(-0.96%) |
May 31, 2022 | 28.50 | 28.78 | 28.48 | 28.57 | 3,288,294 | -0.20(-0.68%) |
May 27, 2022 | 28.74 | 28.82 | 28.52 | 28.76 | 3,473,564 | +0.58(+2.06%) |
May 26, 2022 | 28.09 | 28.31 | 28.09 | 28.18 | 2,556,127 | +0.16(+0.58%) |
May 25, 2022 | 27.96 | 28.24 | 27.76 | 28.02 | 3,805,414 | +0.09(+0.31%) |
May 24, 2022 | 27.81 | 28.04 | 27.58 | 27.93 | 5,573,336 | +1.13(+4.20%) |
May 23, 2022 | 26.67 | 27.04 | 26.65 | 26.81 | 3,802,020 | +0.55(+2.11%) |
May 20, 2022 | 26.57 | 26.57 | 25.85 | 26.25 | 3,038,880 | +0.20(+0.75%) |
May 19, 2022 | 25.82 | 26.18 | 25.80 | 26.06 | 4,612,334 | -0.04(-0.16%) |
May 18, 2022 | 26.24 | 26.50 | 26.03 | 26.10 | 3,946,788 | -0.72(-2.67%) |
May 17, 2022 | 26.75 | 26.91 | 26.62 | 26.82 | 2,987,194 | +0.54(+2.05%) |
May 16, 2022 | 26.11 | 26.45 | 25.96 | 26.28 | 2,689,522 | +0.06(+0.23%) |
May 13, 2022 | 25.89 | 26.27 | 25.83 | 26.22 | 3,996,982 | +0.99(+3.93%) |
May 12, 2022 | 25.34 | 25.52 | 24.90 | 25.23 | 4,608,428 | -0.62(-2.41%) |
May 11, 2022 | 26.28 | 26.60 | 25.83 | 25.85 | 4,432,513 | -0.40(-1.53%) |
May 10, 2022 | 26.43 | 26.47 | 25.83 | 26.25 | 4,113,667 | +0.27(+1.05%) |
May 09, 2022 | 26.19 | 26.24 | 25.87 | 25.98 | 3,288,543 | -0.70(-2.62%) |
May 06, 2022 | 26.61 | 26.74 | 26.38 | 26.68 | 4,093,089 | -0.16(-0.60%) |
May 05, 2022 | 27.10 | 27.23 | 26.65 | 26.84 | 4,838,742 | -1.29(-4.58%) |
May 04, 2022 | 27.69 | 28.18 | 27.46 | 28.13 | 3,901,046 | +0.66(+2.39%) |
May 03, 2022 | 27.31 | 27.62 | 27.16 | 27.47 | 4,387,062 | +1.10(+4.18%) |
May 02, 2022 | 26.47 | 26.58 | 26.03 | 26.37 | 3,829,632 | -0.10(-0.39%) |
Apr 29, 2022 | 26.32 | 27.58 | 26.30 | 26.47 | 8,316,364 | +0.01(+0.03%) |
Apr 28, 2022 | 26.23 | 26.57 | 25.97 | 26.47 | 4,491,184 | +0.48(+1.84%) |
Apr 27, 2022 | 26.06 | 26.16 | 25.83 | 25.99 | 5,027,706 | +0.51(+2.01%) |
Apr 26, 2022 | 26.16 | 26.22 | 25.48 | 25.48 | 5,250,630 | -2.17(-7.84%) |
Apr 25, 2022 | 27.61 | 27.69 | 27.12 | 27.64 | 6,139,527 | -0.90(-3.17%) |
Apr 22, 2022 | 28.92 | 28.95 | 28.53 | 28.55 | 3,846,593 | -0.91(-3.10%) |
Apr 21, 2022 | 29.87 | 29.93 | 29.39 | 29.46 | 3,142,384 | -0.39(-1.32%) |
Apr 20, 2022 | 29.95 | 30.09 | 29.76 | 29.85 | 2,805,117 | +0.52(+1.78%) |
Apr 19, 2022 | 29.12 | 29.35 | 29.10 | 29.33 | 2,282,864 | +0.40(+1.39%) |
Apr 18, 2022 | 28.90 | 29.12 | 28.86 | 28.93 | 2,141,108 | -0.04(-0.15%) |
Apr 14, 2022 | 29.00 | 29.14 | 28.90 | 28.98 | 2,241,466 | -0.02(-0.06%) |
Apr 13, 2022 | 28.89 | 29.00 | 28.76 | 28.99 | 2,838,151 | +0.38(+1.34%) |
Apr 12, 2022 | 28.95 | 29.12 | 28.54 | 28.61 | 3,272,324 | -0.95(-3.21%) |
Apr 11, 2022 | 29.67 | 29.82 | 29.49 | 29.56 | 2,386,037 | +0.08(+0.26%) |
Apr 08, 2022 | 29.23 | 29.56 | 29.22 | 29.48 | 2,706,460 | +0.14(+0.47%) |
Apr 07, 2022 | 29.29 | 29.41 | 28.98 | 29.34 | 3,259,328 | +0.13(+0.44%) |
Apr 06, 2022 | 29.01 | 29.39 | 28.92 | 29.21 | 3,137,537 | -0.11(-0.38%) |
Apr 05, 2022 | 29.40 | 29.61 | 29.25 | 29.33 | 2,758,036 | -0.12(-0.41%) |
Apr 04, 2022 | 29.31 | 29.60 | 29.21 | 29.45 | 3,394,760 | -0.13(-0.43%) |