Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.40 | 27.40 | 27.25 | 27.29 | 1,755,626 | -0.08(-0.30%) |
Jun 29, 2022 | 27.38 | 27.44 | 27.37 | 27.37 | 370,473 | -0.04(-0.13%) |
Jun 28, 2022 | 27.42 | 27.43 | 27.36 | 27.40 | 525,941 | -0.01(-0.03%) |
Jun 27, 2022 | 27.45 | 27.45 | 27.41 | 27.41 | 812,267 | -0.02(-0.07%) |
Jun 24, 2022 | 27.41 | 27.47 | 27.38 | 27.43 | 1,085,428 | +0.05(+0.20%) |
Jun 23, 2022 | 27.35 | 27.39 | 27.35 | 27.38 | 947,933 | +0.00(+0.00%) |
Jun 22, 2022 | 27.34 | 27.38 | 27.33 | 27.38 | 976,362 | +0.00(+0.00%) |
Jun 21, 2022 | 27.41 | 27.41 | 27.32 | 27.38 | 1,203,279 | +0.01(+0.03%) |
Jun 17, 2022 | 27.30 | 27.42 | 27.19 | 27.37 | 2,081,753 | +0.08(+0.30%) |
Jun 16, 2022 | 27.28 | 27.34 | 27.16 | 27.29 | 1,980,769 | -0.02(-0.07%) |
Jun 15, 2022 | 27.40 | 27.41 | 27.27 | 27.30 | 1,967,070 | -0.12(-0.43%) |
Jun 14, 2022 | 27.34 | 27.44 | 27.34 | 27.42 | 1,237,173 | +0.09(+0.33%) |
Jun 13, 2022 | 27.49 | 27.49 | 27.32 | 27.33 | 868,432 | -0.15(-0.53%) |
Jun 10, 2022 | 27.51 | 27.52 | 27.46 | 27.48 | 799,663 | -0.03(-0.10%) |
Jun 09, 2022 | 27.51 | 27.51 | 27.49 | 27.50 | 1,018,854 | +0.01(+0.03%) |
Jun 08, 2022 | 27.53 | 27.54 | 27.49 | 27.49 | 921,828 | -0.04(-0.13%) |
Jun 07, 2022 | 27.54 | 27.54 | 27.51 | 27.53 | 553,328 | +0.01(+0.03%) |
Jun 06, 2022 | 27.54 | 27.54 | 27.51 | 27.52 | 667,118 | +0.01(+0.03%) |
Jun 03, 2022 | 27.53 | 27.54 | 27.50 | 27.51 | 812,841 | +0.00(+0.00%) |
Jun 02, 2022 | 27.56 | 27.56 | 27.50 | 27.51 | 1,163,517 | -0.03(-0.10%) |
Jun 01, 2022 | 27.52 | 27.55 | 27.52 | 27.54 | 1,110,811 | -0.02(-0.06%) |
May 31, 2022 | 27.55 | 27.57 | 27.54 | 27.55 | 1,412,288 | -0.02(-0.07%) |
May 27, 2022 | 27.55 | 27.58 | 27.55 | 27.57 | 1,431,092 | +0.01(+0.03%) |
May 26, 2022 | 27.55 | 27.56 | 27.54 | 27.56 | 1,482,247 | +0.01(+0.03%) |
May 25, 2022 | 27.55 | 27.56 | 27.54 | 27.55 | 1,027,276 | +0.03(+0.10%) |
May 24, 2022 | 27.57 | 27.57 | 27.53 | 27.53 | 1,868,298 | -0.03(-0.10%) |
May 23, 2022 | 27.56 | 27.56 | 27.55 | 27.55 | 631,262 | +0.01(+0.03%) |
May 20, 2022 | 27.51 | 27.55 | 27.51 | 27.55 | 538,078 | +0.02(+0.07%) |
May 19, 2022 | 27.58 | 27.58 | 27.52 | 27.53 | 954,200 | -0.03(-0.10%) |
May 18, 2022 | 27.56 | 27.57 | 27.54 | 27.55 | 1,197,145 | +0.01(+0.03%) |
May 17, 2022 | 27.54 | 27.57 | 27.54 | 27.55 | 1,234,335 | -0.01(-0.03%) |
May 16, 2022 | 27.55 | 27.56 | 27.54 | 27.55 | 905,784 | +0.04(+0.13%) |
May 13, 2022 | 27.57 | 27.57 | 27.52 | 27.52 | 1,375,849 | -0.04(-0.15%) |
May 12, 2022 | 27.57 | 27.58 | 27.55 | 27.56 | 1,347,374 | -0.00(-0.02%) |
May 11, 2022 | 27.59 | 27.59 | 27.55 | 27.56 | 1,464,780 | +0.02(+0.07%) |
May 10, 2022 | 27.58 | 27.60 | 27.55 | 27.55 | 3,283,499 | -0.01(-0.03%) |
May 09, 2022 | 27.59 | 27.60 | 27.55 | 27.55 | 1,734,499 | -0.02(-0.07%) |
May 06, 2022 | 27.60 | 27.61 | 27.57 | 27.57 | 1,522,278 | -0.01(-0.03%) |
May 05, 2022 | 27.63 | 27.63 | 27.56 | 27.58 | 1,680,956 | -0.05(-0.16%) |
May 04, 2022 | 27.61 | 27.64 | 27.60 | 27.63 | 820,643 | +0.02(+0.08%) |
May 03, 2022 | 27.61 | 27.62 | 27.59 | 27.60 | 762,447 | -0.00(-0.02%) |
May 02, 2022 | 27.57 | 27.62 | 27.57 | 27.61 | 1,237,886 | +0.04(+0.13%) |
Apr 29, 2022 | 27.58 | 27.59 | 27.57 | 27.57 | 743,423 | -0.02(-0.07%) |
Apr 28, 2022 | 27.59 | 27.59 | 27.58 | 27.59 | 907,902 | +0.01(+0.05%) |
Apr 27, 2022 | 27.59 | 27.59 | 27.56 | 27.58 | 931,808 | +0.00(+0.02%) |
Apr 26, 2022 | 27.61 | 27.61 | 27.57 | 27.57 | 1,157,587 | -0.03(-0.10%) |
Apr 25, 2022 | 27.60 | 27.61 | 27.59 | 27.60 | 894,364 | -0.01(-0.03%) |
Apr 22, 2022 | 27.58 | 27.61 | 27.58 | 27.61 | 2,113,818 | +0.01(+0.03%) |
Apr 21, 2022 | 27.60 | 27.62 | 27.58 | 27.60 | 1,221,112 | +0.02(+0.07%) |
Apr 20, 2022 | 27.57 | 27.60 | 27.57 | 27.58 | 1,544,001 | +0.00(+0.00%) |
Apr 19, 2022 | 27.60 | 27.60 | 27.57 | 27.58 | 1,184,053 | -0.01(-0.03%) |
Apr 18, 2022 | 27.62 | 27.62 | 27.59 | 27.59 | 1,029,057 | -0.02(-0.07%) |
Apr 14, 2022 | 27.61 | 27.61 | 27.59 | 27.61 | 1,058,460 | +0.01(+0.03%) |
Apr 13, 2022 | 27.61 | 27.61 | 27.57 | 27.60 | 1,637,602 | -0.01(-0.03%) |
Apr 12, 2022 | 27.61 | 27.61 | 27.60 | 27.61 | 1,157,947 | +0.02(+0.07%) |
Apr 11, 2022 | 27.61 | 27.61 | 27.59 | 27.59 | 1,313,507 | -0.01(-0.03%) |
Apr 08, 2022 | 27.62 | 27.62 | 27.58 | 27.60 | 2,400,555 | -0.01(-0.03%) |
Apr 07, 2022 | 27.61 | 27.62 | 27.60 | 27.61 | 3,113,703 | +0.00(+0.00%) |
Apr 06, 2022 | 27.64 | 27.64 | 27.58 | 27.61 | 2,122,844 | +0.03(+0.10%) |
Apr 05, 2022 | 27.64 | 27.65 | 27.58 | 27.58 | 1,843,945 | -0.03(-0.10%) |
Apr 04, 2022 | 27.62 | 27.62 | 27.59 | 27.61 | 1,086,348 | +0.01(+0.03%) |