Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.13 | 26.23 | 25.64 | 25.74 | 2,427,701 | -0.59(-2.25%) |
Jun 29, 2022 | 26.32 | 26.38 | 26.07 | 26.34 | 1,729,335 | -0.06(-0.24%) |
Jun 28, 2022 | 26.76 | 26.97 | 26.30 | 26.40 | 2,525,408 | -0.09(-0.33%) |
Jun 27, 2022 | 26.27 | 26.58 | 26.02 | 26.49 | 2,004,825 | +0.20(+0.78%) |
Jun 24, 2022 | 25.78 | 26.36 | 25.73 | 26.28 | 3,172,153 | +0.58(+2.27%) |
Jun 23, 2022 | 25.28 | 25.76 | 25.28 | 25.70 | 1,997,277 | +0.42(+1.66%) |
Jun 22, 2022 | 24.87 | 25.56 | 24.86 | 25.28 | 2,060,908 | +0.18(+0.74%) |
Jun 21, 2022 | 24.91 | 25.52 | 24.91 | 25.10 | 3,093,310 | +0.26(+1.06%) |
Jun 17, 2022 | 24.53 | 25.21 | 24.53 | 24.83 | 5,326,755 | +0.41(+1.67%) |
Jun 16, 2022 | 24.57 | 24.76 | 24.33 | 24.43 | 2,790,618 | -0.57(-2.30%) |
Jun 15, 2022 | 24.27 | 25.37 | 24.21 | 25.00 | 4,688,701 | +0.88(+3.63%) |
Jun 14, 2022 | 24.34 | 24.61 | 23.82 | 24.12 | 4,263,905 | -0.09(-0.36%) |
Jun 13, 2022 | 25.25 | 25.36 | 24.13 | 24.21 | 4,333,133 | -1.47(-5.72%) |
Jun 10, 2022 | 25.59 | 25.89 | 25.47 | 25.68 | 2,445,061 | -0.25(-0.98%) |
Jun 09, 2022 | 26.82 | 26.93 | 25.91 | 25.93 | 2,645,994 | -0.91(-3.41%) |
Jun 08, 2022 | 26.94 | 27.02 | 26.70 | 26.85 | 2,283,015 | -0.26(-0.97%) |
Jun 07, 2022 | 26.61 | 27.11 | 26.57 | 27.11 | 2,026,386 | +0.37(+1.38%) |
Jun 06, 2022 | 26.72 | 26.84 | 26.62 | 26.74 | 4,158,994 | +0.23(+0.88%) |
Jun 03, 2022 | 26.99 | 26.99 | 26.42 | 26.51 | 2,275,274 | -0.53(-1.94%) |
Jun 02, 2022 | 26.72 | 27.06 | 26.38 | 27.03 | 1,780,282 | +0.26(+0.98%) |
Jun 01, 2022 | 26.96 | 27.00 | 26.36 | 26.77 | 2,318,985 | -0.08(-0.29%) |
May 31, 2022 | 26.62 | 26.90 | 26.23 | 26.85 | 3,253,558 | +0.29(+1.10%) |
May 27, 2022 | 26.17 | 26.57 | 26.13 | 26.56 | 2,054,677 | +0.54(+2.06%) |
May 26, 2022 | 26.28 | 26.45 | 25.96 | 26.02 | 2,986,666 | -0.18(-0.67%) |
May 25, 2022 | 25.77 | 26.27 | 25.75 | 26.20 | 2,604,028 | +0.36(+1.39%) |
May 24, 2022 | 25.40 | 25.89 | 24.93 | 25.84 | 3,689,159 | +0.44(+1.72%) |
May 23, 2022 | 25.54 | 25.76 | 25.19 | 25.40 | 2,862,803 | -0.01(-0.04%) |
May 20, 2022 | 25.62 | 25.64 | 24.93 | 25.41 | 4,062,613 | +0.07(+0.27%) |
May 19, 2022 | 25.78 | 26.02 | 25.18 | 25.34 | 3,502,537 | -0.54(-2.07%) |
May 18, 2022 | 26.63 | 26.72 | 25.82 | 25.88 | 3,259,283 | -0.89(-3.31%) |
May 17, 2022 | 26.75 | 26.99 | 26.53 | 26.76 | 3,586,163 | +0.15(+0.55%) |
May 16, 2022 | 26.66 | 26.91 | 26.55 | 26.62 | 3,662,588 | -0.03(-0.11%) |
May 13, 2022 | 25.95 | 26.64 | 25.84 | 26.64 | 3,819,397 | +0.90(+3.48%) |
May 12, 2022 | 25.40 | 25.79 | 25.24 | 25.75 | 5,353,970 | +0.27(+1.07%) |
May 11, 2022 | 25.54 | 26.14 | 25.32 | 25.48 | 3,094,128 | -0.02(-0.08%) |
May 10, 2022 | 26.04 | 26.25 | 25.14 | 25.50 | 4,699,740 | -0.33(-1.28%) |
May 09, 2022 | 26.14 | 26.28 | 25.74 | 25.83 | 3,608,791 | -0.59(-2.25%) |
May 06, 2022 | 26.76 | 26.76 | 26.15 | 26.42 | 4,430,342 | -0.58(-2.16%) |
May 05, 2022 | 27.72 | 27.86 | 26.68 | 27.00 | 2,984,184 | -0.50(-1.80%) |
May 04, 2022 | 27.03 | 27.53 | 26.66 | 27.50 | 4,850,617 | +0.34(+1.25%) |
May 03, 2022 | 26.73 | 27.42 | 26.68 | 27.16 | 2,876,411 | +0.40(+1.49%) |
May 02, 2022 | 27.71 | 27.91 | 26.09 | 26.76 | 4,275,991 | -0.91(-3.27%) |
Apr 29, 2022 | 28.81 | 29.02 | 27.65 | 27.67 | 4,226,729 | -1.46(-5.01%) |
Apr 28, 2022 | 28.54 | 29.19 | 28.47 | 29.13 | 2,330,638 | +0.66(+2.32%) |
Apr 27, 2022 | 28.71 | 28.85 | 28.44 | 28.46 | 3,299,875 | -0.28(-0.98%) |
Apr 26, 2022 | 28.90 | 29.02 | 28.71 | 28.75 | 4,064,340 | -0.18(-0.64%) |
Apr 25, 2022 | 28.95 | 29.07 | 28.24 | 28.93 | 2,532,558 | +0.01(+0.03%) |
Apr 22, 2022 | 29.44 | 29.44 | 28.87 | 28.92 | 1,848,755 | -0.57(-1.95%) |
Apr 21, 2022 | 30.04 | 30.14 | 29.48 | 29.50 | 1,762,198 | -0.34(-1.14%) |
Apr 20, 2022 | 29.74 | 30.07 | 29.51 | 29.84 | 2,624,353 | +0.18(+0.62%) |
Apr 19, 2022 | 28.90 | 29.65 | 28.90 | 29.65 | 1,962,649 | +0.78(+2.70%) |
Apr 18, 2022 | 28.96 | 29.17 | 28.71 | 28.87 | 1,803,803 | -0.10(-0.34%) |
Apr 14, 2022 | 29.05 | 29.24 | 28.91 | 28.97 | 1,846,579 | +0.01(+0.03%) |
Apr 13, 2022 | 28.61 | 29.00 | 28.57 | 28.96 | 1,586,320 | +0.39(+1.36%) |
Apr 12, 2022 | 28.85 | 28.99 | 28.47 | 28.57 | 2,074,650 | -0.15(-0.51%) |
Apr 11, 2022 | 28.87 | 29.01 | 28.68 | 28.72 | 2,491,964 | -0.16(-0.54%) |
Apr 08, 2022 | 28.66 | 29.00 | 28.66 | 28.87 | 2,775,988 | +0.21(+0.75%) |
Apr 07, 2022 | 28.55 | 28.89 | 28.26 | 28.66 | 2,567,591 | +0.00(+0.00%) |
Apr 06, 2022 | 28.31 | 28.87 | 28.12 | 28.66 | 3,390,687 | +0.19(+0.68%) |
Apr 05, 2022 | 28.71 | 28.99 | 28.39 | 28.46 | 2,255,793 | -0.34(-1.18%) |
Apr 04, 2022 | 28.78 | 28.84 | 28.38 | 28.80 | 2,095,317 | +0.03(+0.10%) |