Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.45 | 26.49 | 26.38 | 26.38 | 2,018 | -0.28(-1.06%) |
Jun 29, 2022 | 26.71 | 26.71 | 26.58 | 26.66 | 1,315 | +0.02(+0.08%) |
Jun 28, 2022 | 26.98 | 26.98 | 26.64 | 26.64 | 241 | -0.49(-1.81%) |
Jun 27, 2022 | 27.15 | 27.16 | 27.05 | 27.13 | 18,334 | +0.11(+0.41%) |
Jun 24, 2022 | 26.95 | 27.02 | 26.94 | 27.02 | 8,079 | +0.62(+2.36%) |
Jun 23, 2022 | 26.08 | 26.41 | 26.08 | 26.40 | 15,314 | +0.19(+0.71%) |
Jun 22, 2022 | 26.31 | 26.34 | 26.20 | 26.21 | 4,448 | +0.03(+0.12%) |
Jun 21, 2022 | 26.16 | 26.35 | 26.16 | 26.18 | 7,596 | +0.52(+2.04%) |
Jun 17, 2022 | 25.70 | 25.70 | 25.63 | 25.65 | 12,900 | +0.16(+0.61%) |
Jun 16, 2022 | 25.53 | 25.53 | 25.44 | 25.50 | 1,382 | -0.71(-2.70%) |
Jun 15, 2022 | 26.09 | 26.35 | 26.02 | 26.21 | 5,144 | +0.33(+1.26%) |
Jun 14, 2022 | 25.93 | 25.93 | 25.70 | 25.88 | 11,782 | -0.12(-0.47%) |
Jun 13, 2022 | 26.46 | 26.47 | 26.00 | 26.00 | 12,610 | -0.97(-3.59%) |
Jun 10, 2022 | 27.05 | 27.05 | 26.97 | 26.97 | 672 | -0.69(-2.50%) |
Jun 09, 2022 | 28.09 | 28.19 | 27.66 | 27.66 | 8,440 | -0.59(-2.10%) |
Jun 08, 2022 | 28.53 | 28.53 | 28.25 | 28.25 | 1,614 | -0.38(-1.33%) |
Jun 07, 2022 | 28.40 | 28.64 | 28.40 | 28.63 | 2,678 | +0.24(+0.85%) |
Jun 06, 2022 | 28.46 | 28.67 | 28.32 | 28.39 | 18,221 | +0.06(+0.21%) |
Jun 03, 2022 | 28.33 | 28.37 | 28.33 | 28.33 | 701 | -0.38(-1.33%) |
Jun 02, 2022 | 28.35 | 28.72 | 28.35 | 28.72 | 525 | +0.25(+0.89%) |
Jun 01, 2022 | 28.44 | 28.46 | 28.40 | 28.46 | 1,245 | -0.27(-0.94%) |
May 31, 2022 | 28.82 | 28.82 | 28.73 | 28.73 | 110 | -0.15(-0.53%) |
May 27, 2022 | 28.66 | 28.89 | 28.66 | 28.89 | 2,559 | +0.44(+1.55%) |
May 26, 2022 | 28.48 | 28.48 | 28.44 | 28.44 | 594 | +0.50(+1.78%) |
May 25, 2022 | 27.69 | 27.99 | 27.69 | 27.95 | 4,790 | +0.28(+1.00%) |
May 24, 2022 | 27.44 | 27.77 | 27.34 | 27.67 | 9,653 | -0.05(-0.18%) |
May 23, 2022 | 27.72 | 27.77 | 27.66 | 27.72 | 4,126 | +0.54(+2.00%) |
May 20, 2022 | 26.94 | 27.18 | 26.94 | 27.18 | 510 | +0.01(+0.04%) |
May 19, 2022 | 27.05 | 27.30 | 27.05 | 27.16 | 229 | -0.21(-0.78%) |
May 18, 2022 | 27.80 | 27.80 | 27.38 | 27.38 | 873 | -1.12(-3.94%) |
May 17, 2022 | 28.46 | 28.50 | 28.46 | 28.50 | 116 | +0.58(+2.09%) |
May 16, 2022 | 27.95 | 28.08 | 27.92 | 27.92 | 8,506 | +0.01(+0.03%) |
May 13, 2022 | 27.96 | 27.96 | 27.84 | 27.91 | 526 | +0.48(+1.76%) |
May 12, 2022 | 27.44 | 27.44 | 27.05 | 27.43 | 12,031 | -0.10(-0.37%) |
May 11, 2022 | 28.11 | 28.11 | 27.53 | 27.53 | 270 | -0.40(-1.45%) |
May 10, 2022 | 27.93 | 27.93 | 27.93 | 27.93 | 111 | -0.04(-0.15%) |
May 09, 2022 | 28.06 | 28.13 | 27.97 | 27.97 | 865 | -0.52(-1.82%) |
May 06, 2022 | 28.34 | 28.64 | 28.33 | 28.49 | 7,262 | -0.09(-0.31%) |
May 05, 2022 | 28.71 | 28.75 | 28.49 | 28.58 | 1,700 | -0.86(-2.93%) |
May 04, 2022 | 28.79 | 29.48 | 28.65 | 29.45 | 1,409 | +0.79(+2.76%) |
May 03, 2022 | 28.53 | 28.79 | 28.53 | 28.66 | 906 | +0.17(+0.60%) |
May 02, 2022 | 28.35 | 28.49 | 27.98 | 28.49 | 2,161 | +0.16(+0.58%) |
Apr 29, 2022 | 28.86 | 28.90 | 28.32 | 28.32 | 1,849 | -0.94(-3.21%) |
Apr 28, 2022 | 29.05 | 29.30 | 28.90 | 29.26 | 1,129 | +0.51(+1.78%) |
Apr 27, 2022 | 28.91 | 28.91 | 28.75 | 28.75 | 1,885 | -0.02(-0.06%) |
Apr 26, 2022 | 28.97 | 28.97 | 28.76 | 28.77 | 4,443 | -0.21(-0.71%) |
Apr 25, 2022 | 28.99 | 28.99 | 28.97 | 28.97 | 510 | -0.26(-0.89%) |
Apr 22, 2022 | 29.49 | 29.49 | 29.23 | 29.23 | 372 | -0.82(-2.72%) |
Apr 21, 2022 | 30.30 | 30.30 | 30.05 | 30.05 | 116 | -0.27(-0.89%) |
Apr 20, 2022 | 30.42 | 30.42 | 30.32 | 30.32 | 3,816 | +0.26(+0.85%) |
Apr 19, 2022 | 30.12 | 30.12 | 30.06 | 30.06 | 81,424 | +0.47(+1.60%) |
Apr 18, 2022 | 29.60 | 29.60 | 29.59 | 29.59 | 1,073 | -0.03(-0.12%) |
Apr 14, 2022 | 29.71 | 29.80 | 29.62 | 29.62 | 8,235 | -0.30(-0.99%) |
Apr 13, 2022 | 29.89 | 29.94 | 29.89 | 29.92 | 885 | +0.26(+0.86%) |
Apr 12, 2022 | 30.00 | 30.00 | 29.66 | 29.67 | 677 | -0.14(-0.48%) |
Apr 11, 2022 | 29.90 | 30.02 | 29.81 | 29.81 | 2,830 | -0.24(-0.81%) |
Apr 08, 2022 | 30.01 | 30.18 | 30.01 | 30.05 | 3,855 | +0.08(+0.27%) |
Apr 07, 2022 | 29.88 | 30.06 | 29.72 | 29.97 | 2,814 | +0.07(+0.23%) |
Apr 06, 2022 | 29.78 | 29.95 | 29.77 | 29.90 | 1,681 | -0.10(-0.32%) |
Apr 05, 2022 | 30.32 | 30.32 | 30.00 | 30.00 | 2,415 | -0.28(-0.91%) |
Apr 04, 2022 | 30.28 | 30.28 | 30.28 | 30.28 | 98 | +0.13(+0.42%) |