Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.48 | 24.73 | 24.15 | 24.56 | 21,438 | -0.26(-1.06%) |
Jun 29, 2022 | 25.03 | 25.03 | 24.68 | 24.82 | 115,697 | -0.31(-1.24%) |
Jun 28, 2022 | 25.77 | 25.94 | 25.10 | 25.13 | 20,209 | -0.42(-1.63%) |
Jun 27, 2022 | 25.52 | 25.79 | 25.52 | 25.55 | 10,516 | -0.09(-0.34%) |
Jun 24, 2022 | 25.24 | 25.66 | 25.24 | 25.63 | 219,697 | +0.96(+3.90%) |
Jun 23, 2022 | 24.71 | 24.71 | 24.27 | 24.67 | 70,399 | +0.04(+0.16%) |
Jun 22, 2022 | 24.33 | 24.88 | 24.33 | 24.63 | 61,461 | -0.07(-0.27%) |
Jun 21, 2022 | 24.70 | 24.88 | 24.64 | 24.70 | 216,518 | +0.40(+1.66%) |
Jun 17, 2022 | 24.32 | 24.46 | 24.00 | 24.30 | 47,030 | +0.06(+0.24%) |
Jun 16, 2022 | 24.74 | 24.74 | 24.12 | 24.24 | 434,086 | -1.13(-4.46%) |
Jun 15, 2022 | 25.28 | 25.68 | 24.98 | 25.37 | 33,620 | +0.29(+1.16%) |
Jun 14, 2022 | 25.07 | 25.47 | 24.87 | 25.08 | 197,490 | +0.38(+1.52%) |
Jun 13, 2022 | 25.05 | 25.17 | 24.62 | 24.70 | 45,468 | -1.10(-4.26%) |
Jun 10, 2022 | 26.23 | 26.38 | 25.78 | 25.80 | 79,839 | -0.92(-3.43%) |
Jun 09, 2022 | 27.16 | 27.30 | 26.71 | 26.72 | 49,005 | -0.54(-1.98%) |
Jun 08, 2022 | 27.72 | 27.73 | 27.24 | 27.26 | 23,545 | -0.68(-2.42%) |
Jun 07, 2022 | 27.42 | 27.96 | 27.41 | 27.93 | 10,743 | +0.11(+0.38%) |
Jun 06, 2022 | 27.87 | 27.93 | 27.64 | 27.83 | 34,721 | +0.24(+0.87%) |
Jun 03, 2022 | 27.60 | 27.63 | 27.46 | 27.59 | 29,921 | -0.29(-1.04%) |
Jun 02, 2022 | 27.49 | 27.91 | 27.42 | 27.88 | 55,645 | +0.52(+1.90%) |
Jun 01, 2022 | 27.72 | 27.72 | 27.13 | 27.36 | 14,289 | -0.18(-0.67%) |
May 31, 2022 | 27.31 | 27.68 | 27.31 | 27.54 | 50,885 | -0.06(-0.21%) |
May 27, 2022 | 27.37 | 27.61 | 27.37 | 27.60 | 19,283 | +0.59(+2.18%) |
May 26, 2022 | 26.32 | 27.07 | 26.32 | 27.01 | 81,852 | +0.86(+3.28%) |
May 25, 2022 | 25.73 | 26.24 | 25.73 | 26.15 | 42,095 | +0.45(+1.76%) |
May 24, 2022 | 25.84 | 25.84 | 25.43 | 25.70 | 31,542 | -0.54(-2.06%) |
May 23, 2022 | 26.11 | 26.27 | 25.82 | 26.24 | 43,293 | +0.43(+1.68%) |
May 20, 2022 | 26.25 | 26.25 | 25.19 | 25.80 | 56,944 | -0.19(-0.74%) |
May 19, 2022 | 25.87 | 26.40 | 25.68 | 25.99 | 270,063 | -0.18(-0.70%) |
May 18, 2022 | 27.18 | 27.21 | 26.15 | 26.18 | 30,067 | -1.63(-5.86%) |
May 17, 2022 | 27.40 | 27.82 | 27.28 | 27.81 | 51,960 | +0.92(+3.41%) |
May 16, 2022 | 27.25 | 27.29 | 26.86 | 26.89 | 44,830 | -0.45(-1.66%) |
May 13, 2022 | 27.06 | 27.61 | 27.01 | 27.35 | 32,714 | +0.75(+2.83%) |
May 12, 2022 | 26.24 | 26.63 | 26.02 | 26.59 | 139,859 | +0.11(+0.40%) |
May 11, 2022 | 27.03 | 27.44 | 26.46 | 26.49 | 107,628 | -0.58(-2.14%) |
May 10, 2022 | 27.61 | 27.63 | 26.66 | 27.07 | 336,727 | -0.04(-0.14%) |
May 09, 2022 | 27.47 | 27.72 | 27.04 | 27.10 | 79,226 | -0.84(-3.00%) |
May 06, 2022 | 28.07 | 28.25 | 27.42 | 27.94 | 40,302 | -0.29(-1.03%) |
May 05, 2022 | 28.91 | 28.91 | 28.03 | 28.23 | 54,677 | -0.90(-3.08%) |
May 04, 2022 | 28.18 | 29.19 | 28.18 | 29.13 | 69,211 | +0.86(+3.04%) |
May 03, 2022 | 28.00 | 28.43 | 27.98 | 28.27 | 63,455 | +0.34(+1.21%) |
May 02, 2022 | 27.88 | 28.08 | 27.32 | 27.93 | 257,593 | +0.07(+0.24%) |
Apr 29, 2022 | 28.45 | 28.87 | 27.83 | 27.87 | 152,018 | -0.80(-2.79%) |
Apr 28, 2022 | 28.29 | 28.78 | 27.89 | 28.67 | 243,833 | +0.70(+2.52%) |
Apr 27, 2022 | 27.87 | 28.18 | 27.66 | 27.96 | 106,225 | +0.19(+0.69%) |
Apr 26, 2022 | 28.46 | 28.54 | 27.77 | 27.77 | 114,688 | -0.87(-3.03%) |
Apr 25, 2022 | 28.15 | 28.67 | 27.88 | 28.64 | 101,186 | +0.30(+1.06%) |
Apr 22, 2022 | 28.93 | 28.99 | 28.34 | 28.34 | 342,712 | -0.73(-2.52%) |
Apr 21, 2022 | 29.70 | 29.79 | 28.98 | 29.07 | 84,831 | -0.12(-0.40%) |
Apr 20, 2022 | 29.37 | 29.48 | 29.19 | 29.19 | 105,199 | +0.03(+0.10%) |
Apr 19, 2022 | 28.54 | 29.18 | 28.54 | 29.16 | 87,265 | +0.72(+2.54%) |
Apr 18, 2022 | 28.39 | 28.57 | 28.30 | 28.44 | 19,731 | -0.14(-0.51%) |
Apr 14, 2022 | 28.55 | 28.75 | 28.53 | 28.58 | 40,762 | +0.01(+0.03%) |
Apr 13, 2022 | 28.21 | 28.60 | 28.21 | 28.57 | 46,803 | +0.47(+1.68%) |
Apr 12, 2022 | 28.26 | 28.62 | 27.98 | 28.10 | 76,920 | +0.03(+0.10%) |
Apr 11, 2022 | 27.83 | 28.46 | 27.80 | 28.07 | 78,603 | +0.03(+0.10%) |
Apr 08, 2022 | 28.14 | 28.29 | 27.87 | 28.04 | 25,839 | -0.20(-0.72%) |
Apr 07, 2022 | 28.30 | 28.37 | 27.75 | 28.24 | 176,961 | -0.16(-0.58%) |
Apr 06, 2022 | 28.84 | 28.84 | 28.13 | 28.41 | 637,283 | -0.75(-2.58%) |
Apr 05, 2022 | 29.98 | 30.03 | 29.12 | 29.16 | 605,027 | -0.91(-3.02%) |
Apr 04, 2022 | 30.05 | 30.11 | 29.77 | 30.07 | 106,140 | +0.02(+0.06%) |