Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.17 | 24.21 | 24.09 | 24.15 | 2,137 | +0.04(+0.16%) |
Jun 29, 2022 | 24.15 | 24.15 | 23.97 | 24.11 | 10,762 | -0.19(-0.79%) |
Jun 28, 2022 | 24.27 | 24.30 | 24.27 | 24.30 | 355 | -0.22(-0.90%) |
Jun 27, 2022 | 24.61 | 24.61 | 24.52 | 24.52 | 266 | +0.15(+0.64%) |
Jun 24, 2022 | 24.34 | 24.37 | 24.34 | 24.37 | 297 | +0.58(+2.44%) |
Jun 23, 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 103 | -0.02(-0.07%) |
Jun 22, 2022 | 23.71 | 23.80 | 23.71 | 23.80 | 335 | +0.05(+0.22%) |
Jun 21, 2022 | 23.86 | 23.86 | 23.75 | 23.75 | 342 | +0.32(+1.38%) |
Jun 17, 2022 | 23.72 | 23.72 | 23.42 | 23.42 | 1,833 | +0.14(+0.60%) |
Jun 16, 2022 | 23.37 | 23.37 | 23.28 | 23.28 | 1,758 | -0.82(-3.40%) |
Jun 15, 2022 | 24.20 | 24.20 | 24.10 | 24.10 | 2,019 | +0.22(+0.92%) |
Jun 14, 2022 | 24.13 | 24.13 | 23.74 | 23.88 | 1,658 | -0.06(-0.27%) |
Jun 13, 2022 | 24.13 | 24.13 | 23.95 | 23.95 | 351 | -0.76(-3.07%) |
Jun 10, 2022 | 24.75 | 24.75 | 24.71 | 24.71 | 914 | -0.41(-1.62%) |
Jun 09, 2022 | 25.47 | 25.47 | 25.11 | 25.11 | 1,100 | -0.38(-1.48%) |
Jun 08, 2022 | 25.71 | 25.71 | 25.49 | 25.49 | 864 | -0.51(-1.98%) |
Jun 07, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 155 | +0.12(+0.45%) |
Jun 06, 2022 | 25.84 | 25.89 | 25.84 | 25.89 | 223 | +0.16(+0.63%) |
Jun 03, 2022 | 25.71 | 25.73 | 25.71 | 25.72 | 572 | -0.27(-1.05%) |
Jun 02, 2022 | 25.87 | 26.00 | 25.87 | 26.00 | 2,052 | +0.40(+1.57%) |
Jun 01, 2022 | 25.39 | 25.60 | 25.27 | 25.60 | 914 | -0.11(-0.44%) |
May 31, 2022 | 25.61 | 25.71 | 25.61 | 25.71 | 842 | -0.10(-0.39%) |
May 27, 2022 | 25.65 | 25.81 | 25.65 | 25.81 | 2,539 | +0.30(+1.18%) |
May 26, 2022 | 25.60 | 25.63 | 25.51 | 25.51 | 2,236 | +0.21(+0.83%) |
May 25, 2022 | 25.17 | 25.36 | 25.17 | 25.30 | 3,305 | +0.24(+0.98%) |
May 24, 2022 | 24.92 | 25.05 | 24.90 | 25.05 | 968 | +0.09(+0.37%) |
May 23, 2022 | 25.07 | 25.07 | 24.96 | 24.96 | 3,615 | +0.28(+1.15%) |
May 20, 2022 | 24.46 | 24.68 | 24.46 | 24.68 | 597 | -0.10(-0.40%) |
May 19, 2022 | 24.81 | 24.90 | 24.58 | 24.78 | 8,987 | -0.15(-0.61%) |
May 18, 2022 | 25.38 | 25.38 | 24.93 | 24.93 | 1,086 | -0.46(-1.81%) |
May 17, 2022 | 25.34 | 25.39 | 25.30 | 25.39 | 2,470 | +0.52(+2.08%) |
May 16, 2022 | 24.75 | 24.98 | 24.74 | 24.87 | 6,980 | +0.00(+0.00%) |
May 13, 2022 | 24.81 | 25.04 | 24.81 | 24.87 | 1,212 | +0.21(+0.86%) |
May 12, 2022 | 24.52 | 24.66 | 24.52 | 24.66 | 623 | +0.13(+0.53%) |
May 11, 2022 | 25.04 | 25.04 | 24.53 | 24.53 | 14,747 | -0.18(-0.72%) |
May 10, 2022 | 25.15 | 25.16 | 24.66 | 24.71 | 3,606 | -0.28(-1.13%) |
May 09, 2022 | 25.05 | 25.05 | 24.96 | 24.99 | 2,227 | -0.04(-0.15%) |
May 06, 2022 | 25.15 | 25.15 | 25.02 | 25.02 | 140,212 | -0.20(-0.80%) |
May 05, 2022 | 25.19 | 25.23 | 25.10 | 25.23 | 1,026 | -0.64(-2.48%) |
May 04, 2022 | 25.30 | 25.87 | 25.24 | 25.87 | 12,738 | +0.38(+1.48%) |
May 03, 2022 | 25.38 | 25.53 | 25.35 | 25.49 | 331,650 | +0.20(+0.81%) |
May 02, 2022 | 25.38 | 25.39 | 25.29 | 25.29 | 1,839 | -0.08(-0.30%) |
Apr 29, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 105 | -0.67(-2.58%) |
Apr 28, 2022 | 25.87 | 26.06 | 25.87 | 26.04 | 1,325 | +0.29(+1.13%) |
Apr 27, 2022 | 25.78 | 25.78 | 25.75 | 25.75 | 107 | -0.04(-0.17%) |
Apr 26, 2022 | 26.24 | 26.24 | 25.79 | 25.79 | 2,674 | -0.67(-2.52%) |
Apr 25, 2022 | 25.94 | 26.46 | 25.94 | 26.46 | 2,128 | -0.14(-0.52%) |
Apr 22, 2022 | 26.69 | 26.69 | 26.59 | 26.59 | 689 | -0.57(-2.09%) |
Apr 21, 2022 | 27.54 | 27.54 | 27.12 | 27.16 | 8,019 | -0.28(-1.03%) |
Apr 20, 2022 | 27.49 | 27.56 | 27.44 | 27.44 | 4,494 | +0.43(+1.58%) |
Apr 19, 2022 | 26.78 | 27.05 | 26.78 | 27.02 | 1,425 | +0.48(+1.81%) |
Apr 18, 2022 | 26.66 | 26.66 | 26.54 | 26.54 | 1,135 | -0.12(-0.44%) |
Apr 14, 2022 | 26.65 | 26.70 | 26.65 | 26.65 | 1,943 | -0.09(-0.32%) |
Apr 13, 2022 | 26.49 | 26.74 | 26.49 | 26.74 | 1,567 | +0.29(+1.10%) |
Apr 12, 2022 | 26.42 | 26.45 | 26.38 | 26.45 | 2,417 | +0.03(+0.12%) |
Apr 11, 2022 | 26.65 | 26.65 | 26.38 | 26.42 | 2,571 | -0.05(-0.18%) |
Apr 08, 2022 | 26.47 | 26.47 | 26.47 | 26.47 | 105 | -0.10(-0.37%) |
Apr 07, 2022 | 26.47 | 26.61 | 26.47 | 26.56 | 1,068 | -0.12(-0.46%) |
Apr 06, 2022 | 26.66 | 26.73 | 26.66 | 26.69 | 5,851 | +0.01(+0.02%) |
Apr 05, 2022 | 26.79 | 26.82 | 26.68 | 26.68 | 5,952 | -0.33(-1.20%) |
Apr 04, 2022 | 27.00 | 27.11 | 26.96 | 27.01 | 5,971 | -0.21(-0.76%) |