Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.87 | 24.40 | 23.77 | 24.37 | 2,223,857 | +0.11(+0.45%) |
Jun 29, 2022 | 24.78 | 25.05 | 24.04 | 24.27 | 2,294,871 | -0.35(-1.43%) |
Jun 28, 2022 | 25.00 | 25.23 | 24.17 | 24.62 | 2,693,171 | +0.37(+1.52%) |
Jun 27, 2022 | 24.32 | 24.48 | 23.90 | 24.25 | 2,954,310 | +0.12(+0.48%) |
Jun 24, 2022 | 23.72 | 24.23 | 23.34 | 24.13 | 3,196,015 | +0.74(+3.15%) |
Jun 23, 2022 | 23.87 | 23.91 | 22.98 | 23.40 | 3,054,543 | -0.30(-1.27%) |
Jun 22, 2022 | 23.36 | 23.98 | 22.97 | 23.70 | 3,238,582 | -0.50(-2.07%) |
Jun 21, 2022 | 24.27 | 24.59 | 23.87 | 24.20 | 3,148,971 | +0.56(+2.37%) |
Jun 17, 2022 | 24.05 | 24.37 | 23.29 | 23.64 | 6,879,016 | -0.63(-2.58%) |
Jun 16, 2022 | 24.92 | 25.07 | 24.13 | 24.27 | 4,365,123 | -1.08(-4.26%) |
Jun 15, 2022 | 25.86 | 26.06 | 25.20 | 25.34 | 2,983,616 | -0.23(-0.92%) |
Jun 14, 2022 | 26.54 | 26.82 | 25.39 | 25.58 | 3,284,075 | -0.72(-2.73%) |
Jun 13, 2022 | 27.39 | 27.41 | 26.22 | 26.30 | 3,407,765 | -1.82(-6.48%) |
Jun 10, 2022 | 28.44 | 28.44 | 27.60 | 28.12 | 2,092,984 | -0.55(-1.92%) |
Jun 09, 2022 | 28.43 | 28.82 | 28.25 | 28.67 | 2,009,287 | +0.29(+1.03%) |
Jun 08, 2022 | 28.69 | 28.76 | 28.22 | 28.38 | 1,477,089 | -0.21(-0.73%) |
Jun 07, 2022 | 28.10 | 28.63 | 28.06 | 28.59 | 1,909,545 | +0.49(+1.76%) |
Jun 06, 2022 | 27.69 | 28.14 | 27.63 | 28.10 | 1,500,147 | +0.58(+2.10%) |
Jun 03, 2022 | 27.55 | 27.69 | 27.36 | 27.52 | 1,078,291 | -0.10(-0.36%) |
Jun 02, 2022 | 27.74 | 27.79 | 27.53 | 27.62 | 1,194,124 | -0.18(-0.63%) |
Jun 01, 2022 | 27.64 | 27.93 | 27.23 | 27.79 | 2,051,528 | +0.24(+0.88%) |
May 31, 2022 | 27.23 | 27.59 | 27.12 | 27.55 | 3,184,351 | +0.35(+1.29%) |
May 27, 2022 | 26.88 | 27.29 | 26.74 | 27.20 | 2,305,150 | +0.44(+1.66%) |
May 26, 2022 | 27.03 | 27.31 | 26.72 | 26.76 | 1,961,956 | -0.18(-0.65%) |
May 25, 2022 | 26.12 | 26.99 | 26.12 | 26.93 | 2,031,886 | +0.82(+3.14%) |
May 24, 2022 | 25.89 | 26.27 | 25.60 | 26.11 | 2,287,780 | +0.19(+0.74%) |
May 23, 2022 | 25.67 | 26.44 | 25.62 | 25.92 | 2,945,295 | +0.38(+1.47%) |
May 20, 2022 | 25.28 | 25.59 | 25.09 | 25.55 | 2,361,040 | +0.53(+2.11%) |
May 19, 2022 | 25.49 | 25.81 | 25.01 | 25.02 | 4,129,426 | -0.79(-3.08%) |
May 18, 2022 | 26.34 | 26.43 | 25.53 | 25.81 | 2,774,340 | -0.35(-1.34%) |
May 17, 2022 | 26.28 | 26.42 | 25.93 | 26.16 | 2,516,184 | +0.28(+1.10%) |
May 16, 2022 | 25.84 | 26.29 | 25.75 | 25.88 | 2,389,202 | +0.07(+0.26%) |
May 13, 2022 | 25.65 | 26.08 | 25.60 | 25.81 | 2,075,191 | +0.61(+2.42%) |
May 12, 2022 | 24.94 | 25.47 | 24.72 | 25.20 | 2,635,892 | +0.09(+0.37%) |
May 11, 2022 | 25.84 | 26.30 | 25.09 | 25.11 | 3,489,342 | -0.66(-2.56%) |
May 10, 2022 | 26.16 | 26.33 | 25.12 | 25.77 | 4,498,271 | -0.16(-0.61%) |
May 09, 2022 | 26.81 | 26.87 | 25.72 | 25.93 | 3,658,950 | -1.29(-4.73%) |
May 06, 2022 | 27.11 | 27.34 | 26.60 | 27.22 | 2,203,699 | +0.13(+0.49%) |
May 05, 2022 | 27.79 | 27.86 | 26.61 | 27.08 | 3,261,087 | -0.87(-3.10%) |
May 04, 2022 | 27.02 | 27.95 | 26.84 | 27.95 | 4,852,719 | +1.29(+4.82%) |
May 03, 2022 | 26.71 | 26.96 | 26.09 | 26.66 | 3,030,333 | +0.12(+0.46%) |
May 02, 2022 | 26.62 | 26.78 | 26.05 | 26.54 | 2,313,921 | +0.04(+0.15%) |
Apr 29, 2022 | 27.00 | 27.20 | 26.30 | 26.50 | 1,925,256 | -0.44(-1.64%) |
Apr 28, 2022 | 26.68 | 27.05 | 26.48 | 26.94 | 2,212,873 | +0.42(+1.57%) |
Apr 27, 2022 | 27.00 | 27.00 | 26.34 | 26.52 | 2,190,013 | -0.07(-0.28%) |
Apr 26, 2022 | 26.80 | 27.12 | 26.58 | 26.60 | 1,775,604 | -0.21(-0.79%) |
Apr 25, 2022 | 27.27 | 27.34 | 25.85 | 26.81 | 3,939,047 | -0.97(-3.48%) |
Apr 22, 2022 | 28.46 | 28.53 | 27.63 | 27.78 | 1,754,035 | -0.75(-2.61%) |
Apr 21, 2022 | 28.80 | 29.06 | 28.38 | 28.52 | 1,637,299 | -0.17(-0.60%) |
Apr 20, 2022 | 28.56 | 28.89 | 28.42 | 28.69 | 2,354,659 | +0.07(+0.23%) |
Apr 19, 2022 | 28.11 | 28.73 | 28.11 | 28.63 | 1,624,900 | +0.47(+1.66%) |
Apr 18, 2022 | 28.33 | 28.46 | 28.11 | 28.16 | 2,087,076 | -0.03(-0.12%) |
Apr 14, 2022 | 28.33 | 28.44 | 28.05 | 28.20 | 1,221,326 | -0.12(-0.43%) |
Apr 13, 2022 | 28.23 | 28.49 | 27.95 | 28.32 | 1,741,384 | +0.29(+1.02%) |
Apr 12, 2022 | 27.84 | 28.23 | 27.83 | 28.03 | 1,901,924 | +0.39(+1.42%) |
Apr 11, 2022 | 27.59 | 27.82 | 27.34 | 27.64 | 1,699,810 | -0.07(-0.24%) |
Apr 08, 2022 | 27.27 | 27.75 | 27.10 | 27.70 | 1,887,149 | +0.49(+1.81%) |
Apr 07, 2022 | 27.37 | 27.58 | 26.84 | 27.21 | 1,994,744 | -0.09(-0.33%) |
Apr 06, 2022 | 27.61 | 27.70 | 27.27 | 27.30 | 1,873,582 | -0.23(-0.83%) |
Apr 05, 2022 | 27.73 | 27.99 | 27.41 | 27.53 | 1,885,443 | -0.07(-0.27%) |
Apr 04, 2022 | 27.43 | 27.67 | 27.26 | 27.61 | 1,629,960 | +0.24(+0.87%) |