Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.44 | 23.71 | 23.32 | 23.53 | 34,004 | -0.36(-1.51%) |
Jun 29, 2022 | 24.22 | 24.30 | 23.80 | 23.89 | 37,795 | -0.39(-1.61%) |
Jun 28, 2022 | 24.19 | 24.49 | 24.14 | 24.28 | 45,874 | +0.06(+0.24%) |
Jun 27, 2022 | 23.76 | 24.24 | 23.76 | 24.22 | 60,486 | +0.17(+0.71%) |
Jun 24, 2022 | 23.91 | 24.10 | 23.18 | 24.05 | 89,432 | +0.47(+1.97%) |
Jun 23, 2022 | 24.03 | 24.10 | 23.41 | 23.59 | 67,959 | -0.50(-2.09%) |
Jun 22, 2022 | 24.00 | 24.21 | 23.77 | 24.09 | 115,347 | -0.22(-0.90%) |
Jun 21, 2022 | 24.49 | 24.70 | 24.30 | 24.31 | 120,145 | +0.09(+0.35%) |
Jun 17, 2022 | 24.64 | 24.69 | 24.05 | 24.22 | 257,201 | -0.51(-2.08%) |
Jun 16, 2022 | 25.14 | 25.14 | 24.52 | 24.74 | 205,042 | -0.36(-1.44%) |
Jun 15, 2022 | 24.93 | 25.34 | 24.81 | 25.10 | 190,483 | +0.05(+0.19%) |
Jun 14, 2022 | 25.57 | 25.57 | 24.72 | 25.05 | 267,089 | -0.28(-1.09%) |
Jun 13, 2022 | 25.86 | 25.90 | 25.03 | 25.33 | 161,396 | -0.98(-3.72%) |
Jun 10, 2022 | 26.69 | 26.69 | 26.03 | 26.30 | 188,953 | -0.20(-0.75%) |
Jun 09, 2022 | 27.09 | 27.09 | 26.36 | 26.50 | 72,197 | -0.44(-1.62%) |
Jun 08, 2022 | 27.09 | 27.09 | 26.81 | 26.94 | 170,918 | -0.12(-0.46%) |
Jun 07, 2022 | 26.57 | 27.12 | 26.57 | 27.07 | 140,039 | +0.25(+0.92%) |
Jun 06, 2022 | 27.09 | 27.09 | 26.65 | 26.82 | 65,840 | +0.10(+0.36%) |
Jun 03, 2022 | 26.93 | 26.93 | 26.56 | 26.72 | 53,407 | -0.11(-0.42%) |
Jun 02, 2022 | 26.58 | 26.93 | 26.43 | 26.84 | 395,074 | +0.47(+1.77%) |
Jun 01, 2022 | 26.52 | 26.52 | 26.10 | 26.37 | 89,195 | +0.09(+0.33%) |
May 31, 2022 | 26.74 | 26.74 | 26.12 | 26.29 | 90,980 | -0.27(-1.00%) |
May 27, 2022 | 26.40 | 26.55 | 26.17 | 26.55 | 62,909 | +0.37(+1.42%) |
May 26, 2022 | 26.08 | 26.22 | 26.01 | 26.18 | 60,572 | +0.24(+0.92%) |
May 25, 2022 | 25.90 | 25.97 | 25.70 | 25.94 | 98,133 | +0.11(+0.44%) |
May 24, 2022 | 25.66 | 26.10 | 25.43 | 25.83 | 113,547 | +0.09(+0.37%) |
May 23, 2022 | 25.49 | 25.77 | 25.38 | 25.73 | 100,702 | +0.49(+1.96%) |
May 20, 2022 | 25.62 | 25.62 | 24.95 | 25.24 | 202,066 | -0.06(-0.23%) |
May 19, 2022 | 24.95 | 25.60 | 24.93 | 25.30 | 283,383 | +0.27(+1.06%) |
May 18, 2022 | 25.73 | 25.73 | 24.91 | 25.03 | 46,752 | -0.59(-2.30%) |
May 17, 2022 | 25.72 | 25.72 | 25.42 | 25.62 | 27,262 | +0.32(+1.26%) |
May 16, 2022 | 25.02 | 25.42 | 25.02 | 25.30 | 55,819 | +0.32(+1.27%) |
May 13, 2022 | 24.86 | 25.14 | 24.85 | 24.98 | 36,240 | +0.36(+1.47%) |
May 12, 2022 | 24.72 | 24.72 | 24.26 | 24.62 | 121,471 | -0.14(-0.58%) |
May 11, 2022 | 24.89 | 25.22 | 24.59 | 24.76 | 219,074 | +0.17(+0.70%) |
May 10, 2022 | 24.75 | 25.08 | 24.35 | 24.59 | 180,384 | +0.00(+0.00%) |
May 09, 2022 | 25.72 | 25.72 | 24.49 | 24.59 | 84,933 | -1.41(-5.41%) |
May 06, 2022 | 26.22 | 26.35 | 25.73 | 26.00 | 43,303 | -0.16(-0.62%) |
May 05, 2022 | 26.81 | 26.81 | 25.83 | 26.16 | 137,048 | -0.56(-2.10%) |
May 04, 2022 | 26.32 | 26.72 | 26.02 | 26.72 | 52,022 | +0.71(+2.74%) |
May 03, 2022 | 25.67 | 26.09 | 25.67 | 26.01 | 39,247 | +0.35(+1.37%) |
May 02, 2022 | 25.77 | 25.77 | 25.47 | 25.66 | 68,638 | -0.16(-0.63%) |
Apr 29, 2022 | 25.98 | 26.53 | 25.81 | 25.82 | 40,496 | -0.53(-2.02%) |
Apr 28, 2022 | 26.18 | 26.37 | 25.76 | 26.35 | 85,088 | +0.34(+1.32%) |
Apr 27, 2022 | 26.29 | 26.29 | 25.76 | 26.01 | 74,881 | +0.12(+0.48%) |
Apr 26, 2022 | 26.24 | 26.34 | 25.83 | 25.89 | 44,994 | -0.20(-0.77%) |
Apr 25, 2022 | 26.14 | 26.14 | 25.38 | 26.09 | 79,685 | -0.44(-1.65%) |
Apr 22, 2022 | 27.13 | 27.13 | 26.35 | 26.52 | 38,361 | -0.62(-2.28%) |
Apr 21, 2022 | 27.84 | 27.84 | 27.09 | 27.14 | 41,583 | -0.44(-1.59%) |
Apr 20, 2022 | 28.45 | 28.45 | 27.39 | 27.58 | 43,384 | +0.06(+0.21%) |
Apr 19, 2022 | 27.64 | 27.64 | 27.38 | 27.52 | 110,510 | -0.17(-0.62%) |
Apr 18, 2022 | 27.80 | 27.86 | 27.61 | 27.69 | 104,595 | +0.16(+0.59%) |
Apr 14, 2022 | 27.54 | 27.84 | 27.32 | 27.53 | 455,517 | +0.03(+0.10%) |
Apr 13, 2022 | 27.30 | 27.51 | 27.12 | 27.50 | 57,569 | +0.43(+1.58%) |
Apr 12, 2022 | 27.16 | 27.28 | 26.97 | 27.07 | 67,321 | +0.27(+0.99%) |
Apr 11, 2022 | 27.04 | 27.21 | 26.66 | 26.81 | 78,596 | -0.19(-0.70%) |
Apr 08, 2022 | 26.81 | 27.09 | 26.76 | 27.00 | 47,081 | +0.26(+0.98%) |
Apr 07, 2022 | 26.71 | 26.79 | 26.49 | 26.74 | 52,656 | +0.02(+0.06%) |
Apr 06, 2022 | 26.54 | 26.86 | 26.53 | 26.72 | 243,142 | -0.08(-0.31%) |
Apr 05, 2022 | 27.20 | 27.31 | 26.79 | 26.80 | 72,818 | -0.29(-1.06%) |
Apr 04, 2022 | 27.17 | 27.25 | 26.90 | 27.09 | 92,095 | +0.14(+0.53%) |