Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.80 | 25.84 | 25.18 | 25.24 | 5,442,391 | -0.81(-3.09%) |
Jun 29, 2022 | 26.65 | 26.76 | 26.04 | 26.05 | 2,007,436 | -0.45(-1.72%) |
Jun 28, 2022 | 26.25 | 26.54 | 26.17 | 26.50 | 2,180,544 | +0.31(+1.19%) |
Jun 27, 2022 | 26.16 | 26.36 | 25.93 | 26.19 | 6,417,734 | -0.06(-0.22%) |
Jun 24, 2022 | 26.14 | 26.40 | 25.96 | 26.24 | 3,701,674 | +0.25(+0.95%) |
Jun 23, 2022 | 26.62 | 26.69 | 25.99 | 26.00 | 9,275,811 | -0.60(-2.24%) |
Jun 22, 2022 | 26.24 | 26.85 | 26.18 | 26.59 | 8,667,311 | -0.48(-1.78%) |
Jun 21, 2022 | 27.31 | 27.52 | 26.98 | 27.08 | 5,031,268 | -0.07(-0.24%) |
Jun 17, 2022 | 27.85 | 27.89 | 26.91 | 27.14 | 7,120,549 | -1.00(-3.57%) |
Jun 16, 2022 | 28.00 | 28.29 | 27.78 | 28.15 | 4,461,881 | +0.12(+0.44%) |
Jun 15, 2022 | 28.04 | 28.35 | 27.94 | 28.03 | 5,839,637 | +0.02(+0.07%) |
Jun 14, 2022 | 28.39 | 28.51 | 27.81 | 28.01 | 6,140,978 | -0.31(-1.10%) |
Jun 13, 2022 | 28.41 | 28.60 | 27.84 | 28.32 | 6,615,922 | -0.32(-1.12%) |
Jun 10, 2022 | 28.75 | 28.79 | 28.39 | 28.64 | 3,394,204 | -0.28(-0.98%) |
Jun 09, 2022 | 28.67 | 29.02 | 28.67 | 28.93 | 4,033,823 | +0.05(+0.16%) |
Jun 08, 2022 | 28.67 | 28.99 | 28.64 | 28.88 | 5,394,706 | +0.26(+0.89%) |
Jun 07, 2022 | 28.34 | 28.63 | 28.28 | 28.62 | 3,576,194 | +0.19(+0.67%) |
Jun 06, 2022 | 28.34 | 28.51 | 28.22 | 28.43 | 3,328,028 | +0.12(+0.44%) |
Jun 03, 2022 | 27.92 | 28.31 | 27.85 | 28.31 | 2,352,991 | +0.27(+0.95%) |
Jun 02, 2022 | 27.68 | 28.05 | 27.53 | 28.04 | 3,307,103 | +0.63(+2.28%) |
Jun 01, 2022 | 27.53 | 27.65 | 27.38 | 27.42 | 3,271,045 | +0.13(+0.49%) |
May 31, 2022 | 27.89 | 27.98 | 27.08 | 27.29 | 3,702,918 | -0.19(-0.69%) |
May 27, 2022 | 27.12 | 27.49 | 27.06 | 27.48 | 2,566,601 | +0.32(+1.19%) |
May 26, 2022 | 26.82 | 27.26 | 26.77 | 27.15 | 3,660,670 | +0.29(+1.09%) |
May 25, 2022 | 26.68 | 26.86 | 26.54 | 26.86 | 2,440,851 | +0.19(+0.71%) |
May 24, 2022 | 26.67 | 26.78 | 26.53 | 26.67 | 2,735,082 | -0.02(-0.07%) |
May 23, 2022 | 26.57 | 26.74 | 26.41 | 26.69 | 2,519,022 | +0.20(+0.75%) |
May 20, 2022 | 26.50 | 26.64 | 26.30 | 26.49 | 2,516,697 | +0.04(+0.14%) |
May 19, 2022 | 25.93 | 26.56 | 25.92 | 26.45 | 3,675,820 | +0.33(+1.27%) |
May 18, 2022 | 26.77 | 26.87 | 26.05 | 26.12 | 3,635,152 | -0.58(-2.16%) |
May 17, 2022 | 26.99 | 27.12 | 26.69 | 26.70 | 4,771,834 | -0.29(-1.09%) |
May 16, 2022 | 26.63 | 27.03 | 26.58 | 26.99 | 7,630,621 | +0.44(+1.64%) |
May 13, 2022 | 26.40 | 26.59 | 26.24 | 26.56 | 3,811,606 | +0.36(+1.37%) |
May 12, 2022 | 25.91 | 26.22 | 25.79 | 26.20 | 4,620,321 | +0.12(+0.47%) |
May 11, 2022 | 26.05 | 26.25 | 26.04 | 26.07 | 4,332,760 | +0.63(+2.46%) |
May 10, 2022 | 25.76 | 25.90 | 25.42 | 25.45 | 4,978,566 | -0.15(-0.59%) |
May 09, 2022 | 26.29 | 26.34 | 25.54 | 25.60 | 9,754,472 | -1.21(-4.52%) |
May 06, 2022 | 26.81 | 26.94 | 26.52 | 26.81 | 7,091,694 | +0.03(+0.11%) |
May 05, 2022 | 27.14 | 27.17 | 26.57 | 26.78 | 4,380,374 | -0.14(-0.53%) |
May 04, 2022 | 26.66 | 26.97 | 26.45 | 26.93 | 5,568,067 | +0.81(+3.12%) |
May 03, 2022 | 26.27 | 26.47 | 26.00 | 26.11 | 2,589,691 | -0.37(-1.40%) |
May 02, 2022 | 25.83 | 26.49 | 25.66 | 26.48 | 6,109,186 | +0.40(+1.53%) |
Apr 29, 2022 | 26.44 | 26.59 | 26.04 | 26.08 | 4,563,263 | -0.20(-0.76%) |
Apr 28, 2022 | 26.01 | 26.32 | 25.90 | 26.28 | 4,934,670 | +0.22(+0.84%) |
Apr 27, 2022 | 25.74 | 26.15 | 25.69 | 26.06 | 3,562,302 | +0.18(+0.70%) |
Apr 26, 2022 | 25.69 | 26.00 | 25.41 | 25.88 | 5,662,970 | +0.35(+1.37%) |
Apr 25, 2022 | 24.98 | 25.57 | 24.88 | 25.53 | 6,468,142 | -0.19(-0.74%) |
Apr 22, 2022 | 25.99 | 26.08 | 25.71 | 25.72 | 4,546,543 | -0.50(-1.91%) |
Apr 21, 2022 | 26.29 | 26.43 | 26.03 | 26.23 | 4,287,953 | -0.04(-0.14%) |
Apr 20, 2022 | 26.32 | 26.35 | 25.92 | 26.26 | 4,374,870 | +0.03(+0.11%) |
Apr 19, 2022 | 26.41 | 26.41 | 26.08 | 26.23 | 6,249,831 | -0.69(-2.57%) |
Apr 18, 2022 | 26.91 | 27.23 | 26.80 | 26.93 | 7,949,055 | +0.30(+1.14%) |
Apr 14, 2022 | 26.29 | 26.75 | 26.19 | 26.62 | 5,854,858 | +0.20(+0.75%) |
Apr 13, 2022 | 26.08 | 26.43 | 25.82 | 26.42 | 6,474,090 | +0.57(+2.20%) |
Apr 12, 2022 | 25.63 | 25.89 | 25.58 | 25.86 | 4,424,664 | +0.75(+2.98%) |
Apr 11, 2022 | 25.05 | 25.19 | 24.90 | 25.11 | 3,756,264 | -0.21(-0.82%) |
Apr 08, 2022 | 24.99 | 25.35 | 24.95 | 25.32 | 6,379,644 | +0.31(+1.25%) |
Apr 07, 2022 | 24.95 | 25.03 | 24.58 | 25.00 | 4,107,752 | +0.09(+0.34%) |
Apr 06, 2022 | 25.45 | 25.56 | 24.75 | 24.92 | 4,035,761 | -0.20(-0.79%) |
Apr 05, 2022 | 25.55 | 25.66 | 25.06 | 25.12 | 6,597,234 | -0.21(-0.82%) |
Apr 04, 2022 | 25.35 | 25.43 | 25.11 | 25.33 | 4,885,076 | +0.47(+1.91%) |