Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.21 | 26.43 | 26.21 | 26.37 | 22,931 | -0.10(-0.39%) |
Jun 29, 2022 | 26.50 | 26.52 | 26.43 | 26.47 | 2,704 | -0.02(-0.09%) |
Jun 28, 2022 | 26.70 | 26.70 | 26.49 | 26.49 | 2,698 | -0.05(-0.21%) |
Jun 27, 2022 | 26.62 | 26.65 | 26.55 | 26.55 | 1,017 | -0.06(-0.24%) |
Jun 24, 2022 | 26.52 | 26.61 | 26.51 | 26.61 | 5,069 | +0.45(+1.70%) |
Jun 23, 2022 | 26.13 | 26.17 | 26.04 | 26.17 | 4,238 | +0.08(+0.30%) |
Jun 22, 2022 | 26.02 | 26.19 | 26.01 | 26.09 | 17,381 | -0.02(-0.08%) |
Jun 21, 2022 | 26.20 | 26.25 | 26.08 | 26.11 | 2,637 | +0.12(+0.47%) |
Jun 17, 2022 | 26.03 | 26.07 | 25.91 | 25.99 | 43,075 | -0.07(-0.26%) |
Jun 16, 2022 | 25.98 | 26.13 | 25.96 | 26.06 | 3,369 | -0.18(-0.70%) |
Jun 15, 2022 | 26.10 | 26.31 | 25.90 | 26.24 | 13,025 | +0.29(+1.11%) |
Jun 14, 2022 | 26.09 | 26.13 | 25.90 | 25.95 | 8,011 | -0.21(-0.78%) |
Jun 13, 2022 | 26.28 | 26.37 | 26.16 | 26.16 | 19,586 | -0.45(-1.69%) |
Jun 10, 2022 | 26.55 | 26.63 | 26.54 | 26.61 | 13,352 | -0.31(-1.16%) |
Jun 09, 2022 | 27.21 | 27.21 | 26.92 | 26.92 | 10,008 | -0.35(-1.29%) |
Jun 08, 2022 | 27.36 | 27.36 | 27.27 | 27.27 | 1,113 | -0.36(-1.31%) |
Jun 07, 2022 | 27.40 | 27.64 | 27.40 | 27.63 | 2,851 | -0.01(-0.04%) |
Jun 06, 2022 | 27.82 | 27.82 | 27.64 | 27.64 | 3,058 | +0.06(+0.22%) |
Jun 03, 2022 | 27.61 | 27.66 | 27.57 | 27.58 | 4,385 | -0.34(-1.21%) |
Jun 02, 2022 | 27.69 | 27.93 | 27.69 | 27.92 | 4,147 | +0.29(+1.06%) |
Jun 01, 2022 | 27.70 | 27.71 | 27.57 | 27.63 | 22,531 | -0.09(-0.34%) |
May 31, 2022 | 27.77 | 27.88 | 27.72 | 27.72 | 9,881 | -0.41(-1.46%) |
May 27, 2022 | 28.09 | 28.13 | 28.07 | 28.13 | 5,745 | +0.13(+0.46%) |
May 26, 2022 | 27.91 | 28.02 | 27.91 | 28.01 | 7,142 | +0.16(+0.57%) |
May 25, 2022 | 27.76 | 27.93 | 27.75 | 27.85 | 11,877 | -0.01(-0.05%) |
May 24, 2022 | 27.82 | 27.94 | 27.76 | 27.86 | 29,521 | -0.03(-0.10%) |
May 23, 2022 | 27.89 | 27.94 | 27.87 | 27.89 | 8,914 | +0.24(+0.87%) |
May 20, 2022 | 27.64 | 27.65 | 27.44 | 27.65 | 3,586 | +0.17(+0.61%) |
May 19, 2022 | 27.38 | 27.57 | 27.38 | 27.48 | 27,467 | +0.29(+1.07%) |
May 18, 2022 | 27.53 | 27.54 | 27.19 | 27.19 | 42,255 | -0.41(-1.49%) |
May 17, 2022 | 27.55 | 27.64 | 27.50 | 27.60 | 19,096 | +0.21(+0.77%) |
May 16, 2022 | 27.26 | 27.45 | 27.26 | 27.39 | 4,097 | +0.18(+0.66%) |
May 13, 2022 | 27.09 | 27.28 | 27.09 | 27.21 | 85,150 | +0.32(+1.17%) |
May 12, 2022 | 26.89 | 26.97 | 26.55 | 26.90 | 306,251 | -0.01(-0.04%) |
May 11, 2022 | 27.09 | 27.37 | 26.91 | 26.91 | 14,924 | -0.14(-0.52%) |
May 10, 2022 | 27.18 | 27.21 | 26.92 | 27.05 | 36,461 | +0.14(+0.50%) |
May 09, 2022 | 26.94 | 27.02 | 26.87 | 26.91 | 43,300 | -0.40(-1.47%) |
May 06, 2022 | 27.41 | 27.42 | 27.19 | 27.31 | 40,288 | -0.17(-0.63%) |
May 05, 2022 | 27.94 | 27.94 | 27.34 | 27.49 | 653,436 | -0.90(-3.17%) |
May 04, 2022 | 27.88 | 28.39 | 27.85 | 28.39 | 7,265 | +0.48(+1.70%) |
May 03, 2022 | 27.85 | 27.99 | 27.85 | 27.91 | 5,486 | +0.17(+0.60%) |
May 02, 2022 | 27.73 | 27.82 | 27.52 | 27.75 | 8,457 | -0.07(-0.26%) |
Apr 29, 2022 | 28.20 | 28.21 | 27.82 | 27.82 | 5,796 | -0.25(-0.89%) |
Apr 28, 2022 | 28.02 | 28.18 | 27.85 | 28.07 | 32,661 | +0.19(+0.68%) |
Apr 27, 2022 | 27.85 | 28.02 | 27.85 | 27.88 | 6,073 | +0.08(+0.30%) |
Apr 26, 2022 | 28.20 | 28.20 | 27.80 | 27.80 | 4,241 | -0.47(-1.67%) |
Apr 25, 2022 | 28.15 | 28.27 | 28.03 | 28.27 | 10,587 | +0.10(+0.34%) |
Apr 22, 2022 | 28.38 | 28.38 | 28.17 | 28.17 | 5,467 | -0.17(-0.59%) |
Apr 21, 2022 | 28.80 | 28.80 | 28.33 | 28.34 | 6,786 | -0.27(-0.94%) |
Apr 20, 2022 | 28.69 | 28.69 | 28.60 | 28.61 | 5,726 | +0.23(+0.82%) |
Apr 19, 2022 | 28.31 | 28.38 | 28.28 | 28.37 | 4,941 | +0.16(+0.55%) |
Apr 18, 2022 | 28.49 | 28.55 | 28.21 | 28.22 | 8,719 | -0.32(-1.13%) |
Apr 14, 2022 | 28.68 | 28.68 | 28.54 | 28.54 | 2,622 | -0.10(-0.34%) |
Apr 13, 2022 | 28.42 | 28.64 | 28.42 | 28.64 | 8,243 | +0.18(+0.63%) |
Apr 12, 2022 | 28.63 | 28.63 | 28.46 | 28.46 | 3,888 | -0.17(-0.61%) |
Apr 11, 2022 | 28.80 | 28.81 | 28.61 | 28.64 | 4,080 | -0.13(-0.46%) |
Apr 08, 2022 | 28.80 | 28.88 | 28.77 | 28.77 | 2,543 | +0.05(+0.19%) |
Apr 07, 2022 | 28.72 | 28.77 | 28.62 | 28.72 | 10,734 | +0.11(+0.40%) |
Apr 06, 2022 | 28.57 | 28.74 | 28.57 | 28.60 | 3,007 | -0.06(-0.22%) |
Apr 05, 2022 | 28.82 | 28.97 | 28.66 | 28.66 | 8,750 | -0.28(-0.97%) |
Apr 04, 2022 | 28.81 | 28.95 | 28.80 | 28.95 | 8,921 | -0.00(-0.00%) |