Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.88 | 26.44 | 25.71 | 26.33 | 542,970 | +0.29(+1.11%) |
Jun 29, 2022 | 26.16 | 26.18 | 25.67 | 26.04 | 420,446 | -0.20(-0.78%) |
Jun 28, 2022 | 26.63 | 26.73 | 26.19 | 26.25 | 554,180 | -0.08(-0.32%) |
Jun 27, 2022 | 26.65 | 26.73 | 26.18 | 26.33 | 512,100 | -0.30(-1.12%) |
Jun 24, 2022 | 26.13 | 27.13 | 26.11 | 26.63 | 1,274,144 | +0.67(+2.58%) |
Jun 23, 2022 | 24.76 | 26.13 | 24.76 | 25.96 | 705,400 | +1.32(+5.35%) |
Jun 22, 2022 | 24.31 | 24.75 | 24.24 | 24.64 | 644,419 | +0.25(+1.03%) |
Jun 21, 2022 | 24.53 | 24.59 | 24.14 | 24.39 | 654,285 | +0.16(+0.65%) |
Jun 17, 2022 | 24.45 | 24.81 | 24.11 | 24.23 | 1,114,800 | +0.07(+0.27%) |
Jun 16, 2022 | 24.07 | 24.21 | 23.38 | 24.17 | 1,052,044 | -0.23(-0.95%) |
Jun 15, 2022 | 24.65 | 24.87 | 24.15 | 24.40 | 915,145 | -0.06(-0.27%) |
Jun 14, 2022 | 25.29 | 25.39 | 24.18 | 24.47 | 743,567 | -0.98(-3.87%) |
Jun 13, 2022 | 26.66 | 26.75 | 25.28 | 25.45 | 778,534 | -1.67(-6.16%) |
Jun 10, 2022 | 27.27 | 27.51 | 26.88 | 27.12 | 473,837 | -0.46(-1.65%) |
Jun 09, 2022 | 27.47 | 27.94 | 27.43 | 27.58 | 490,072 | -0.06(-0.20%) |
Jun 08, 2022 | 28.04 | 28.30 | 27.59 | 27.63 | 340,030 | -0.64(-2.27%) |
Jun 07, 2022 | 27.49 | 28.32 | 27.22 | 28.27 | 657,906 | +0.60(+2.18%) |
Jun 06, 2022 | 28.15 | 28.17 | 27.45 | 27.67 | 594,884 | -0.46(-1.65%) |
Jun 03, 2022 | 27.53 | 28.32 | 27.35 | 28.13 | 654,975 | +0.46(+1.64%) |
Jun 02, 2022 | 27.30 | 27.70 | 26.90 | 27.68 | 428,165 | +0.25(+0.91%) |
Jun 01, 2022 | 27.86 | 27.93 | 26.89 | 27.43 | 807,400 | -0.43(-1.53%) |
May 31, 2022 | 28.52 | 28.63 | 27.85 | 27.86 | 1,195,874 | -0.96(-3.32%) |
May 27, 2022 | 28.74 | 28.87 | 28.55 | 28.81 | 542,671 | +0.51(+1.81%) |
May 26, 2022 | 28.41 | 28.81 | 28.30 | 28.30 | 671,573 | +0.06(+0.20%) |
May 25, 2022 | 28.55 | 29.10 | 28.08 | 28.25 | 574,227 | -0.41(-1.43%) |
May 24, 2022 | 28.51 | 28.68 | 27.91 | 28.65 | 647,644 | -0.07(-0.26%) |
May 23, 2022 | 28.83 | 29.28 | 28.31 | 28.73 | 711,168 | +0.11(+0.39%) |
May 20, 2022 | 29.81 | 29.93 | 28.25 | 28.62 | 1,836,496 | -0.98(-3.29%) |
May 19, 2022 | 29.86 | 30.11 | 29.14 | 29.59 | 693,450 | -0.52(-1.71%) |
May 18, 2022 | 31.18 | 31.18 | 29.72 | 30.11 | 679,162 | -1.29(-4.10%) |
May 17, 2022 | 30.50 | 31.53 | 30.45 | 31.40 | 648,244 | +1.23(+4.09%) |
May 16, 2022 | 30.53 | 30.80 | 30.05 | 30.16 | 871,287 | -0.44(-1.44%) |
May 13, 2022 | 29.69 | 30.74 | 29.59 | 30.61 | 935,816 | +1.23(+4.20%) |
May 12, 2022 | 28.61 | 29.66 | 28.61 | 29.37 | 816,775 | +0.66(+2.31%) |
May 11, 2022 | 28.90 | 29.90 | 28.67 | 28.71 | 1,051,014 | +0.15(+0.52%) |
May 10, 2022 | 31.04 | 31.05 | 28.25 | 28.56 | 1,287,456 | -2.27(-7.37%) |
May 09, 2022 | 28.93 | 31.28 | 28.66 | 30.84 | 2,365,486 | +3.26(+11.81%) |
May 06, 2022 | 27.45 | 27.70 | 27.02 | 27.58 | 760,867 | +0.13(+0.47%) |
May 05, 2022 | 28.08 | 28.20 | 27.16 | 27.45 | 463,742 | -0.85(-2.99%) |
May 04, 2022 | 27.50 | 28.35 | 27.38 | 28.30 | 697,848 | +0.67(+2.43%) |
May 03, 2022 | 27.32 | 27.97 | 27.17 | 27.62 | 437,141 | +0.17(+0.64%) |
May 02, 2022 | 27.77 | 28.03 | 26.92 | 27.45 | 738,094 | -0.41(-1.49%) |
Apr 29, 2022 | 28.77 | 28.95 | 27.74 | 27.86 | 507,436 | -0.94(-3.26%) |
Apr 28, 2022 | 28.43 | 29.00 | 28.24 | 28.80 | 431,934 | +0.60(+2.12%) |
Apr 27, 2022 | 28.15 | 28.64 | 27.79 | 28.20 | 698,404 | -0.13(-0.45%) |
Apr 26, 2022 | 29.24 | 29.38 | 28.33 | 28.33 | 571,541 | -1.19(-4.02%) |
Apr 25, 2022 | 29.07 | 29.57 | 28.36 | 29.52 | 733,977 | +0.41(+1.42%) |
Apr 22, 2022 | 29.45 | 29.53 | 28.93 | 29.11 | 533,157 | -0.25(-0.85%) |
Apr 21, 2022 | 28.84 | 29.46 | 28.78 | 29.35 | 702,660 | +0.69(+2.41%) |
Apr 20, 2022 | 28.87 | 29.21 | 28.64 | 28.66 | 490,011 | +0.01(+0.03%) |
Apr 19, 2022 | 27.70 | 28.76 | 27.70 | 28.66 | 626,683 | +0.95(+3.42%) |
Apr 18, 2022 | 27.88 | 28.10 | 27.56 | 27.71 | 545,671 | -0.21(-0.76%) |
Apr 14, 2022 | 28.00 | 28.30 | 27.72 | 27.92 | 588,589 | -0.14(-0.49%) |
Apr 13, 2022 | 27.93 | 28.23 | 27.81 | 28.06 | 500,077 | +0.19(+0.69%) |
Apr 12, 2022 | 28.05 | 28.53 | 27.73 | 27.86 | 607,419 | -0.06(-0.20%) |
Apr 11, 2022 | 27.11 | 28.12 | 27.08 | 27.92 | 778,341 | +0.74(+2.71%) |
Apr 08, 2022 | 27.26 | 27.54 | 27.05 | 27.18 | 558,457 | +0.00(+0.00%) |
Apr 07, 2022 | 27.32 | 27.55 | 26.69 | 27.18 | 733,574 | -0.09(-0.34%) |
Apr 06, 2022 | 27.87 | 27.96 | 27.10 | 27.28 | 759,655 | -0.86(-3.04%) |
Apr 05, 2022 | 28.67 | 28.96 | 28.05 | 28.13 | 645,773 | -0.65(-2.27%) |
Apr 04, 2022 | 28.52 | 28.84 | 28.02 | 28.78 | 725,494 | +0.30(+1.07%) |