Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.24 | 26.43 | 25.97 | 26.23 | 23,828 | -0.25(-0.95%) |
Jun 29, 2022 | 26.59 | 26.61 | 26.38 | 26.48 | 21,111 | -0.01(-0.04%) |
Jun 28, 2022 | 27.25 | 27.25 | 26.49 | 26.49 | 17,376 | -0.41(-1.54%) |
Jun 27, 2022 | 26.96 | 27.06 | 26.91 | 26.91 | 4,262 | -0.15(-0.54%) |
Jun 24, 2022 | 26.59 | 27.05 | 26.59 | 27.05 | 22,774 | +0.71(+2.71%) |
Jun 23, 2022 | 26.30 | 26.34 | 26.00 | 26.34 | 15,137 | +0.15(+0.59%) |
Jun 22, 2022 | 25.99 | 26.41 | 25.98 | 26.18 | 11,429 | -0.11(-0.40%) |
Jun 21, 2022 | 26.27 | 26.38 | 26.20 | 26.29 | 18,236 | +0.47(+1.81%) |
Jun 17, 2022 | 25.88 | 25.97 | 25.65 | 25.82 | 19,371 | +0.03(+0.13%) |
Jun 16, 2022 | 25.88 | 25.94 | 25.67 | 25.79 | 37,635 | -0.63(-2.37%) |
Jun 15, 2022 | 26.38 | 26.69 | 26.15 | 26.42 | 13,351 | +0.24(+0.93%) |
Jun 14, 2022 | 26.44 | 26.44 | 26.01 | 26.17 | 30,873 | -0.12(-0.46%) |
Jun 13, 2022 | 26.58 | 26.61 | 26.22 | 26.29 | 32,616 | -0.72(-2.65%) |
Jun 10, 2022 | 27.30 | 27.36 | 27.01 | 27.01 | 96,568 | -0.75(-2.70%) |
Jun 09, 2022 | 28.29 | 28.34 | 27.76 | 27.76 | 38,130 | -0.57(-2.00%) |
Jun 08, 2022 | 28.42 | 28.53 | 28.29 | 28.33 | 16,049 | -0.24(-0.83%) |
Jun 07, 2022 | 28.39 | 28.57 | 28.34 | 28.56 | 10,443 | +0.19(+0.66%) |
Jun 06, 2022 | 28.55 | 28.62 | 28.32 | 28.38 | 13,761 | +0.01(+0.04%) |
Jun 03, 2022 | 28.48 | 28.52 | 28.32 | 28.37 | 9,971 | -0.28(-0.98%) |
Jun 02, 2022 | 28.32 | 28.66 | 28.06 | 28.64 | 58,533 | +0.33(+1.17%) |
Jun 01, 2022 | 28.64 | 28.64 | 28.12 | 28.31 | 124,305 | -0.12(-0.42%) |
May 31, 2022 | 28.41 | 28.62 | 28.25 | 28.43 | 11,596 | -0.11(-0.40%) |
May 27, 2022 | 28.33 | 28.55 | 28.33 | 28.55 | 105,389 | +0.46(+1.64%) |
May 26, 2022 | 27.79 | 28.18 | 27.79 | 28.09 | 91,924 | +0.41(+1.50%) |
May 25, 2022 | 27.46 | 27.78 | 27.42 | 27.67 | 18,101 | +0.18(+0.66%) |
May 24, 2022 | 27.31 | 27.59 | 27.03 | 27.49 | 43,320 | +0.03(+0.11%) |
May 23, 2022 | 27.19 | 27.54 | 27.16 | 27.46 | 17,939 | +0.53(+1.98%) |
May 20, 2022 | 26.96 | 26.97 | 26.43 | 26.93 | 18,122 | -0.02(-0.08%) |
May 19, 2022 | 26.94 | 27.12 | 26.81 | 26.95 | 16,599 | -0.29(-1.07%) |
May 18, 2022 | 28.10 | 28.10 | 27.22 | 27.24 | 29,412 | -1.03(-3.64%) |
May 17, 2022 | 28.19 | 28.32 | 28.03 | 28.27 | 48,221 | +0.34(+1.20%) |
May 16, 2022 | 27.72 | 28.14 | 27.72 | 27.93 | 223,190 | +0.07(+0.24%) |
May 13, 2022 | 27.67 | 27.90 | 27.64 | 27.87 | 20,383 | +0.38(+1.40%) |
May 12, 2022 | 27.37 | 27.49 | 27.05 | 27.48 | 23,229 | -0.02(-0.07%) |
May 11, 2022 | 27.74 | 28.08 | 27.50 | 27.50 | 25,735 | -0.27(-0.97%) |
May 10, 2022 | 28.19 | 28.25 | 27.56 | 27.77 | 47,928 | -0.10(-0.35%) |
May 09, 2022 | 28.05 | 28.14 | 27.82 | 27.87 | 29,199 | -0.48(-1.69%) |
May 06, 2022 | 28.28 | 28.49 | 28.06 | 28.35 | 26,244 | -0.15(-0.54%) |
May 05, 2022 | 29.03 | 29.03 | 28.28 | 28.50 | 30,829 | -0.78(-2.67%) |
May 04, 2022 | 28.53 | 29.34 | 28.44 | 29.28 | 39,480 | +0.79(+2.79%) |
May 03, 2022 | 28.60 | 28.60 | 28.35 | 28.49 | 5,234 | +0.10(+0.35%) |
May 02, 2022 | 28.39 | 28.46 | 27.93 | 28.39 | 25,820 | +0.12(+0.41%) |
Apr 29, 2022 | 28.97 | 28.97 | 28.27 | 28.27 | 32,082 | -0.85(-2.90%) |
Apr 28, 2022 | 28.73 | 29.21 | 28.69 | 29.12 | 34,432 | +0.52(+1.84%) |
Apr 27, 2022 | 28.66 | 28.93 | 28.52 | 28.59 | 45,189 | -0.05(-0.19%) |
Apr 26, 2022 | 29.12 | 29.12 | 28.64 | 28.64 | 58,348 | -0.67(-2.29%) |
Apr 25, 2022 | 28.89 | 29.34 | 28.69 | 29.32 | 42,288 | +0.16(+0.56%) |
Apr 22, 2022 | 29.84 | 29.84 | 29.15 | 29.15 | 36,212 | -0.80(-2.66%) |
Apr 21, 2022 | 30.46 | 30.47 | 29.95 | 29.95 | 24,563 | -0.20(-0.67%) |
Apr 20, 2022 | 30.19 | 30.29 | 30.06 | 30.15 | 92,228 | +0.21(+0.72%) |
Apr 19, 2022 | 29.60 | 29.99 | 29.60 | 29.94 | 8,327 | +0.44(+1.49%) |
Apr 18, 2022 | 29.49 | 29.64 | 29.41 | 29.50 | 11,411 | -0.07(-0.24%) |
Apr 14, 2022 | 29.75 | 29.77 | 29.57 | 29.57 | 24,405 | -0.06(-0.22%) |
Apr 13, 2022 | 29.31 | 29.63 | 29.31 | 29.63 | 18,540 | +0.28(+0.94%) |
Apr 12, 2022 | 29.49 | 29.67 | 29.32 | 29.36 | 21,460 | -0.03(-0.12%) |
Apr 11, 2022 | 29.66 | 29.66 | 29.39 | 29.39 | 180,766 | -0.33(-1.10%) |
Apr 08, 2022 | 29.61 | 29.88 | 29.61 | 29.72 | 8,279 | +0.05(+0.16%) |
Apr 07, 2022 | 29.52 | 29.77 | 29.36 | 29.67 | 16,368 | +0.09(+0.29%) |
Apr 06, 2022 | 29.48 | 29.65 | 29.42 | 29.59 | 35,709 | -0.11(-0.37%) |
Apr 05, 2022 | 29.86 | 29.93 | 29.66 | 29.69 | 26,473 | -0.25(-0.84%) |
Apr 04, 2022 | 29.88 | 29.95 | 29.71 | 29.95 | 7,936 | +0.06(+0.21%) |