Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.57 | 27.62 | 27.57 | 27.58 | 2,749,461 | +0.01(+0.03%) |
Jun 29, 2022 | 27.50 | 27.57 | 27.49 | 27.57 | 2,062,770 | +0.06(+0.20%) |
Jun 28, 2022 | 27.49 | 27.54 | 27.49 | 27.52 | 2,017,074 | -0.01(-0.03%) |
Jun 27, 2022 | 27.54 | 27.57 | 27.51 | 27.53 | 2,496,238 | -0.05(-0.17%) |
Jun 24, 2022 | 27.54 | 27.60 | 27.52 | 27.57 | 1,808,550 | +0.03(+0.10%) |
Jun 23, 2022 | 27.53 | 27.61 | 27.53 | 27.55 | 2,192,324 | +0.04(+0.13%) |
Jun 22, 2022 | 27.51 | 27.55 | 27.49 | 27.51 | 1,891,569 | +0.03(+0.10%) |
Jun 21, 2022 | 27.46 | 27.51 | 27.46 | 27.48 | 2,678,613 | -0.01(-0.03%) |
Jun 17, 2022 | 27.52 | 27.52 | 27.45 | 27.49 | 2,602,796 | +0.01(+0.03%) |
Jun 16, 2022 | 27.43 | 27.49 | 27.39 | 27.48 | 4,632,544 | +0.01(+0.03%) |
Jun 15, 2022 | 27.40 | 27.51 | 27.35 | 27.47 | 3,238,028 | +0.15(+0.54%) |
Jun 14, 2022 | 27.39 | 27.45 | 27.32 | 27.32 | 4,299,615 | -0.07(-0.27%) |
Jun 13, 2022 | 27.51 | 27.51 | 27.35 | 27.40 | 5,370,728 | -0.19(-0.67%) |
Jun 10, 2022 | 27.67 | 27.67 | 27.57 | 27.58 | 3,742,163 | -0.12(-0.44%) |
Jun 09, 2022 | 27.75 | 27.75 | 27.70 | 27.70 | 3,857,682 | -0.05(-0.17%) |
Jun 08, 2022 | 27.73 | 27.77 | 27.73 | 27.75 | 10,098,884 | +0.00(+0.00%) |
Jun 07, 2022 | 27.76 | 27.78 | 27.75 | 27.75 | 7,745,121 | -0.01(-0.03%) |
Jun 06, 2022 | 27.79 | 27.79 | 27.72 | 27.76 | 14,628,577 | -0.03(-0.10%) |
Jun 03, 2022 | 27.82 | 27.82 | 27.72 | 27.79 | 3,225,989 | -0.02(-0.07%) |
Jun 02, 2022 | 27.83 | 27.83 | 27.78 | 27.81 | 1,567,824 | +0.01(+0.03%) |
Jun 01, 2022 | 27.89 | 27.89 | 27.78 | 27.80 | 1,815,437 | -0.05(-0.17%) |
May 31, 2022 | 27.86 | 27.86 | 27.83 | 27.85 | 3,562,790 | -0.06(-0.20%) |
May 27, 2022 | 27.89 | 27.91 | 27.87 | 27.90 | 1,272,887 | +0.03(+0.10%) |
May 26, 2022 | 27.88 | 27.92 | 27.86 | 27.87 | 5,297,760 | +0.00(+0.00%) |
May 25, 2022 | 27.83 | 27.87 | 27.83 | 27.87 | 3,324,139 | +0.07(+0.27%) |
May 24, 2022 | 27.73 | 27.83 | 27.73 | 27.80 | 9,827,476 | +0.07(+0.27%) |
May 23, 2022 | 27.73 | 27.74 | 27.72 | 27.73 | 1,516,567 | -0.01(-0.03%) |
May 20, 2022 | 27.74 | 27.74 | 27.72 | 27.73 | 2,923,842 | +0.03(+0.10%) |
May 19, 2022 | 27.73 | 27.73 | 27.68 | 27.71 | 3,143,486 | +0.04(+0.13%) |
May 18, 2022 | 27.65 | 27.70 | 27.65 | 27.67 | 3,046,704 | -0.03(-0.10%) |
May 17, 2022 | 27.73 | 27.73 | 27.68 | 27.70 | 4,147,588 | -0.06(-0.20%) |
May 16, 2022 | 27.73 | 27.77 | 27.71 | 27.75 | 2,141,670 | +0.03(+0.10%) |
May 13, 2022 | 27.71 | 27.75 | 27.71 | 27.73 | 2,484,807 | -0.02(-0.07%) |
May 12, 2022 | 27.65 | 27.75 | 27.65 | 27.74 | 3,025,388 | +0.05(+0.17%) |
May 11, 2022 | 27.70 | 27.73 | 27.67 | 27.70 | 5,364,137 | -0.03(-0.10%) |
May 10, 2022 | 27.79 | 27.79 | 27.71 | 27.73 | 3,841,239 | +0.00(+0.00%) |
May 09, 2022 | 27.71 | 27.73 | 27.67 | 27.73 | 2,310,245 | +0.06(+0.22%) |
May 06, 2022 | 27.67 | 27.71 | 27.64 | 27.66 | 3,046,074 | -0.01(-0.05%) |
May 05, 2022 | 27.70 | 27.72 | 27.65 | 27.68 | 4,341,779 | -0.06(-0.20%) |
May 04, 2022 | 27.62 | 27.76 | 27.60 | 27.73 | 2,697,472 | +0.09(+0.34%) |
May 03, 2022 | 27.67 | 27.68 | 27.64 | 27.64 | 2,167,866 | -0.01(-0.03%) |
May 02, 2022 | 27.69 | 27.69 | 27.63 | 27.65 | 3,780,096 | -0.01(-0.02%) |
Apr 29, 2022 | 27.67 | 27.68 | 27.63 | 27.66 | 3,568,685 | -0.05(-0.17%) |
Apr 28, 2022 | 27.69 | 27.72 | 27.68 | 27.70 | 9,152,108 | -0.02(-0.07%) |
Apr 27, 2022 | 27.78 | 27.78 | 27.72 | 27.72 | 2,323,244 | -0.03(-0.10%) |
Apr 26, 2022 | 27.73 | 27.77 | 27.73 | 27.75 | 3,244,639 | +0.03(+0.10%) |
Apr 25, 2022 | 27.68 | 27.75 | 27.68 | 27.72 | 6,340,337 | +0.07(+0.27%) |
Apr 22, 2022 | 27.60 | 27.66 | 27.58 | 27.65 | 3,495,571 | +0.00(+0.00%) |
Apr 21, 2022 | 27.68 | 27.71 | 27.63 | 27.65 | 5,679,751 | -0.07(-0.27%) |
Apr 20, 2022 | 27.73 | 27.73 | 27.69 | 27.72 | 3,815,324 | +0.03(+0.10%) |
Apr 19, 2022 | 27.91 | 27.91 | 27.68 | 27.69 | 1,767,912 | -0.08(-0.30%) |
Apr 18, 2022 | 27.79 | 27.80 | 27.77 | 27.78 | 2,463,112 | -0.02(-0.07%) |
Apr 14, 2022 | 27.82 | 27.84 | 27.79 | 27.80 | 3,060,302 | -0.06(-0.20%) |
Apr 13, 2022 | 27.83 | 27.86 | 27.82 | 27.85 | 1,894,256 | +0.04(+0.13%) |
Apr 12, 2022 | 27.79 | 27.82 | 27.79 | 27.81 | 8,251,836 | +0.06(+0.23%) |
Apr 11, 2022 | 27.74 | 27.77 | 27.73 | 27.75 | 4,569,779 | -0.01(-0.03%) |
Apr 08, 2022 | 27.78 | 27.79 | 27.75 | 27.76 | 1,662,384 | -0.05(-0.17%) |
Apr 07, 2022 | 27.80 | 27.82 | 27.79 | 27.80 | 1,773,298 | +0.04(+0.13%) |
Apr 06, 2022 | 27.80 | 27.80 | 27.74 | 27.77 | 5,092,581 | -0.01(-0.03%) |
Apr 05, 2022 | 27.80 | 27.85 | 27.78 | 27.78 | 17,180,816 | -0.07(-0.27%) |
Apr 04, 2022 | 27.86 | 27.86 | 27.82 | 27.85 | 1,037,316 | +0.02(+0.07%) |