Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.64 | 23.79 | 23.07 | 23.75 | 32,970 | -0.08(-0.34%) |
Jun 29, 2022 | 23.90 | 23.91 | 23.78 | 23.83 | 1,587 | -0.11(-0.45%) |
Jun 28, 2022 | 24.02 | 24.02 | 23.94 | 23.94 | 1,762 | -0.05(-0.21%) |
Jun 27, 2022 | 24.04 | 24.04 | 23.99 | 23.99 | 397 | +0.12(+0.50%) |
Jun 24, 2022 | 23.46 | 24.07 | 23.46 | 23.87 | 2,605 | +0.30(+1.26%) |
Jun 23, 2022 | 23.64 | 23.67 | 23.25 | 23.57 | 3,282 | -0.03(-0.15%) |
Jun 22, 2022 | 23.80 | 23.80 | 23.61 | 23.61 | 1,448 | +0.00(+0.01%) |
Jun 21, 2022 | 23.82 | 23.82 | 23.60 | 23.60 | 2,064 | -0.33(-1.39%) |
Jun 17, 2022 | 23.92 | 23.94 | 23.92 | 23.94 | 168 | -0.01(-0.05%) |
Jun 16, 2022 | 23.89 | 23.95 | 23.89 | 23.95 | 1,396 | +0.31(+1.33%) |
Jun 15, 2022 | 24.24 | 24.24 | 23.63 | 23.63 | 897 | -0.28(-1.17%) |
Jun 14, 2022 | 24.15 | 24.15 | 23.55 | 23.91 | 12,964 | -0.24(-0.99%) |
Jun 13, 2022 | 24.22 | 24.22 | 24.15 | 24.15 | 7,067 | -0.50(-2.01%) |
Jun 10, 2022 | 24.76 | 24.76 | 24.46 | 24.65 | 4,996 | -0.42(-1.67%) |
Jun 09, 2022 | 25.53 | 25.53 | 24.99 | 25.07 | 4,548 | -0.31(-1.23%) |
Jun 08, 2022 | 25.48 | 25.48 | 25.34 | 25.38 | 3,211 | -0.28(-1.11%) |
Jun 07, 2022 | 25.56 | 25.66 | 25.56 | 25.66 | 2,223 | -0.01(-0.04%) |
Jun 06, 2022 | 25.62 | 25.88 | 25.62 | 25.68 | 7,950 | +0.09(+0.33%) |
Jun 03, 2022 | 26.24 | 26.24 | 25.49 | 25.59 | 6,865 | -0.21(-0.81%) |
Jun 02, 2022 | 25.72 | 25.80 | 25.69 | 25.80 | 1,700 | +0.21(+0.80%) |
Jun 01, 2022 | 25.46 | 25.59 | 25.46 | 25.59 | 977 | -0.14(-0.54%) |
May 31, 2022 | 25.92 | 25.92 | 25.67 | 25.73 | 4,714 | -0.27(-1.05%) |
May 27, 2022 | 26.07 | 26.19 | 25.97 | 26.00 | 2,327 | +0.06(+0.25%) |
May 26, 2022 | 25.95 | 26.01 | 25.72 | 25.94 | 2,345 | +0.07(+0.27%) |
May 25, 2022 | 25.97 | 25.97 | 25.40 | 25.87 | 8,329 | -0.09(-0.34%) |
May 24, 2022 | 25.84 | 25.96 | 25.81 | 25.96 | 447 | +0.11(+0.44%) |
May 23, 2022 | 25.86 | 25.92 | 25.27 | 25.84 | 12,061 | +0.18(+0.70%) |
May 20, 2022 | 25.84 | 25.84 | 25.51 | 25.66 | 2,990 | +0.04(+0.17%) |
May 19, 2022 | 25.54 | 25.62 | 25.46 | 25.62 | 3,040 | +0.30(+1.16%) |
May 18, 2022 | 25.34 | 25.34 | 25.05 | 25.32 | 2,781 | -0.32(-1.27%) |
May 17, 2022 | 25.39 | 25.65 | 25.39 | 25.65 | 4,770 | +0.42(+1.66%) |
May 16, 2022 | 25.33 | 25.33 | 25.23 | 25.23 | 1,045 | +0.11(+0.44%) |
May 13, 2022 | 25.06 | 25.15 | 25.06 | 25.12 | 9,561 | +0.50(+2.03%) |
May 12, 2022 | 24.70 | 24.95 | 24.53 | 24.62 | 2,781 | -0.30(-1.20%) |
May 11, 2022 | 25.15 | 25.26 | 24.92 | 24.92 | 1,190 | +0.02(+0.08%) |
May 10, 2022 | 25.16 | 25.21 | 24.90 | 24.90 | 9,039 | +0.05(+0.21%) |
May 09, 2022 | 25.16 | 25.16 | 24.79 | 24.85 | 1,259 | -0.38(-1.51%) |
May 06, 2022 | 25.20 | 25.38 | 25.15 | 25.23 | 3,488 | -0.07(-0.26%) |
May 05, 2022 | 25.75 | 25.75 | 25.27 | 25.29 | 2,608 | -0.66(-2.53%) |
May 04, 2022 | 25.64 | 25.95 | 25.53 | 25.95 | 10,727 | +0.45(+1.75%) |
May 03, 2022 | 25.64 | 25.64 | 25.50 | 25.50 | 517 | +0.06(+0.26%) |
May 02, 2022 | 25.60 | 25.60 | 25.02 | 25.44 | 15,920 | -0.06(-0.23%) |
Apr 29, 2022 | 25.73 | 25.73 | 25.50 | 25.50 | 6,611 | -0.29(-1.13%) |
Apr 28, 2022 | 25.69 | 25.79 | 25.69 | 25.79 | 236 | +0.19(+0.74%) |
Apr 27, 2022 | 25.72 | 25.89 | 25.54 | 25.60 | 8,693 | -0.04(-0.18%) |
Apr 26, 2022 | 26.07 | 26.07 | 25.64 | 25.64 | 3,645 | -0.40(-1.55%) |
Apr 25, 2022 | 26.02 | 26.05 | 25.90 | 26.05 | 1,276 | +0.04(+0.14%) |
Apr 22, 2022 | 26.34 | 26.34 | 26.01 | 26.01 | 20,537 | -0.20(-0.78%) |
Apr 21, 2022 | 26.35 | 26.37 | 26.10 | 26.22 | 1,597 | -0.16(-0.59%) |
Apr 20, 2022 | 26.47 | 26.47 | 26.38 | 26.38 | 2,256 | +0.23(+0.86%) |
Apr 19, 2022 | 26.15 | 26.20 | 26.07 | 26.15 | 962 | -0.14(-0.53%) |
Apr 18, 2022 | 26.39 | 26.44 | 26.29 | 26.29 | 821 | -0.08(-0.30%) |
Apr 14, 2022 | 26.42 | 26.42 | 26.29 | 26.37 | 382 | -0.06(-0.21%) |
Apr 13, 2022 | 26.38 | 26.46 | 26.38 | 26.43 | 625 | +0.14(+0.55%) |
Apr 12, 2022 | 26.47 | 26.47 | 26.05 | 26.28 | 10,765 | -0.10(-0.39%) |
Apr 11, 2022 | 26.02 | 26.47 | 26.02 | 26.38 | 937 | -0.09(-0.35%) |
Apr 08, 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 4,342 | +0.12(+0.44%) |
Apr 07, 2022 | 26.41 | 26.45 | 26.27 | 26.36 | 7,109 | -0.01(-0.04%) |
Apr 06, 2022 | 26.46 | 26.46 | 25.92 | 26.37 | 1,105 | -0.13(-0.49%) |
Apr 05, 2022 | 26.71 | 26.71 | 26.50 | 26.50 | 732 | -0.19(-0.71%) |
Apr 04, 2022 | 26.63 | 26.69 | 26.60 | 26.69 | 359 | +0.03(+0.11%) |