Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.02 | 27.27 | 27.02 | 27.11 | 2,773 | -0.08(-0.31%) |
Jun 29, 2022 | 27.18 | 27.30 | 27.18 | 27.20 | 8,526 | -0.23(-0.83%) |
Jun 28, 2022 | 27.38 | 27.56 | 27.32 | 27.43 | 6,282 | +0.15(+0.55%) |
Jun 27, 2022 | 27.26 | 27.27 | 27.17 | 27.27 | 2,098 | +0.02(+0.07%) |
Jun 24, 2022 | 27.18 | 27.26 | 27.15 | 27.26 | 1,575 | +0.10(+0.37%) |
Jun 23, 2022 | 27.43 | 27.43 | 27.06 | 27.16 | 3,136 | -0.43(-1.58%) |
Jun 22, 2022 | 27.33 | 27.59 | 27.33 | 27.59 | 3,989 | +0.04(+0.13%) |
Jun 21, 2022 | 27.50 | 27.75 | 27.46 | 27.55 | 14,375 | +0.06(+0.21%) |
Jun 17, 2022 | 27.66 | 27.66 | 27.30 | 27.50 | 7,381 | +0.04(+0.14%) |
Jun 16, 2022 | 27.34 | 27.57 | 27.26 | 27.46 | 12,465 | -0.32(-1.16%) |
Jun 15, 2022 | 27.74 | 27.95 | 27.61 | 27.78 | 6,243 | +0.32(+1.16%) |
Jun 14, 2022 | 27.82 | 27.82 | 27.47 | 27.47 | 4,785 | +0.10(+0.37%) |
Jun 13, 2022 | 27.87 | 27.87 | 27.24 | 27.36 | 6,100 | -0.86(-3.04%) |
Jun 10, 2022 | 28.52 | 28.52 | 28.22 | 28.22 | 2,833 | -0.27(-0.95%) |
Jun 09, 2022 | 28.84 | 28.89 | 28.29 | 28.49 | 7,119 | -0.38(-1.32%) |
Jun 08, 2022 | 29.04 | 29.12 | 28.88 | 28.88 | 1,460 | -0.14(-0.50%) |
Jun 07, 2022 | 29.04 | 29.12 | 28.91 | 29.02 | 7,644 | -0.02(-0.07%) |
Jun 06, 2022 | 28.93 | 29.07 | 28.85 | 29.04 | 1,450 | +0.20(+0.70%) |
Jun 03, 2022 | 29.18 | 29.18 | 28.52 | 28.84 | 7,794 | -0.46(-1.58%) |
Jun 02, 2022 | 29.14 | 29.30 | 28.46 | 29.30 | 17,017 | +0.60(+2.10%) |
Jun 01, 2022 | 29.06 | 29.16 | 28.49 | 28.70 | 13,081 | -0.57(-1.93%) |
May 31, 2022 | 29.03 | 29.39 | 29.00 | 29.26 | 7,923 | +0.09(+0.31%) |
May 27, 2022 | 28.97 | 29.20 | 28.97 | 29.18 | 5,199 | +0.21(+0.74%) |
May 26, 2022 | 28.95 | 28.96 | 28.87 | 28.96 | 1,681 | +0.24(+0.82%) |
May 25, 2022 | 28.52 | 28.77 | 28.37 | 28.73 | 3,266 | +0.25(+0.89%) |
May 24, 2022 | 28.65 | 28.65 | 28.16 | 28.47 | 6,221 | -0.16(-0.56%) |
May 23, 2022 | 28.43 | 28.63 | 28.35 | 28.63 | 6,421 | +0.24(+0.83%) |
May 20, 2022 | 28.53 | 28.53 | 28.35 | 28.39 | 6,783 | -0.03(-0.09%) |
May 19, 2022 | 28.23 | 28.45 | 28.16 | 28.42 | 6,466 | +0.37(+1.32%) |
May 18, 2022 | 28.18 | 28.18 | 27.84 | 28.05 | 6,767 | -0.47(-1.66%) |
May 17, 2022 | 28.40 | 28.65 | 27.85 | 28.52 | 5,220 | +0.40(+1.42%) |
May 16, 2022 | 27.94 | 28.19 | 27.65 | 28.13 | 12,754 | +0.04(+0.15%) |
May 13, 2022 | 28.28 | 28.39 | 28.04 | 28.08 | 22,623 | +0.04(+0.15%) |
May 12, 2022 | 28.23 | 28.26 | 27.88 | 28.04 | 7,401 | -0.08(-0.29%) |
May 11, 2022 | 28.21 | 28.21 | 28.06 | 28.12 | 6,607 | +0.08(+0.30%) |
May 10, 2022 | 28.06 | 28.35 | 28.04 | 28.04 | 2,707 | -0.20(-0.69%) |
May 09, 2022 | 28.33 | 28.57 | 28.12 | 28.23 | 2,783 | -0.29(-1.03%) |
May 06, 2022 | 28.47 | 28.64 | 28.37 | 28.53 | 2,595 | -0.16(-0.56%) |
May 05, 2022 | 29.38 | 29.38 | 28.55 | 28.69 | 4,483 | -0.53(-1.82%) |
May 04, 2022 | 28.75 | 29.22 | 28.75 | 29.22 | 3,785 | +0.36(+1.25%) |
May 03, 2022 | 28.45 | 28.90 | 28.45 | 28.86 | 4,892 | +0.48(+1.67%) |
May 02, 2022 | 28.92 | 28.92 | 28.11 | 28.39 | 6,381 | -0.53(-1.85%) |
Apr 29, 2022 | 28.93 | 29.01 | 28.92 | 28.92 | 1,031 | -0.31(-1.05%) |
Apr 28, 2022 | 29.00 | 29.30 | 28.83 | 29.23 | 7,119 | +0.18(+0.63%) |
Apr 27, 2022 | 28.95 | 29.15 | 28.95 | 29.04 | 3,589 | -0.01(-0.05%) |
Apr 26, 2022 | 29.00 | 29.08 | 29.00 | 29.06 | 1,500 | -0.21(-0.73%) |
Apr 25, 2022 | 29.45 | 29.45 | 29.00 | 29.27 | 2,589 | -0.08(-0.26%) |
Apr 22, 2022 | 29.48 | 29.48 | 29.14 | 29.35 | 4,854 | -0.43(-1.43%) |
Apr 21, 2022 | 30.01 | 30.01 | 29.58 | 29.78 | 7,555 | -0.10(-0.35%) |
Apr 20, 2022 | 29.73 | 30.09 | 29.73 | 29.88 | 4,506 | +0.62(+2.12%) |
Apr 19, 2022 | 29.40 | 29.54 | 29.26 | 29.26 | 3,491 | -0.39(-1.32%) |
Apr 18, 2022 | 29.77 | 29.80 | 29.56 | 29.65 | 19,260 | +0.04(+0.14%) |
Apr 14, 2022 | 29.68 | 29.70 | 29.52 | 29.61 | 2,509 | -0.19(-0.64%) |
Apr 13, 2022 | 29.67 | 29.80 | 29.67 | 29.80 | 1,605 | +0.43(+1.47%) |
Apr 12, 2022 | 29.53 | 29.53 | 29.27 | 29.37 | 7,008 | +0.04(+0.15%) |
Apr 11, 2022 | 29.14 | 29.48 | 29.14 | 29.33 | 15,988 | -0.18(-0.60%) |
Apr 08, 2022 | 29.41 | 29.56 | 29.41 | 29.50 | 1,075 | +0.14(+0.49%) |
Apr 07, 2022 | 29.59 | 29.59 | 29.25 | 29.36 | 6,080 | -0.17(-0.58%) |
Apr 06, 2022 | 29.58 | 29.58 | 29.43 | 29.53 | 2,550 | -0.06(-0.22%) |
Apr 05, 2022 | 29.77 | 29.80 | 29.59 | 29.59 | 3,018 | -0.16(-0.52%) |
Apr 04, 2022 | 29.74 | 29.80 | 29.68 | 29.75 | 2,252 | +0.11(+0.37%) |