Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.73 | 26.58 | 25.56 | 26.31 | 517,375 | +0.12(+0.45%) |
Jun 29, 2022 | 26.49 | 26.68 | 25.83 | 26.19 | 333,162 | -0.03(-0.10%) |
Jun 28, 2022 | 26.71 | 27.02 | 26.16 | 26.22 | 348,890 | -0.36(-1.35%) |
Jun 27, 2022 | 26.66 | 26.90 | 26.28 | 26.58 | 384,648 | +0.19(+0.72%) |
Jun 24, 2022 | 25.82 | 26.62 | 25.82 | 26.39 | 941,621 | +0.70(+2.73%) |
Jun 23, 2022 | 25.97 | 25.98 | 25.28 | 25.69 | 331,766 | -0.27(-1.04%) |
Jun 22, 2022 | 25.80 | 26.16 | 25.78 | 25.96 | 298,520 | -0.14(-0.52%) |
Jun 21, 2022 | 26.11 | 26.68 | 25.74 | 26.09 | 422,316 | +0.52(+2.04%) |
Jun 17, 2022 | 25.89 | 26.27 | 25.46 | 25.57 | 762,842 | +0.20(+0.78%) |
Jun 16, 2022 | 25.72 | 26.23 | 25.12 | 25.37 | 517,762 | -0.84(-3.19%) |
Jun 15, 2022 | 26.44 | 26.71 | 25.88 | 26.21 | 527,421 | +0.13(+0.48%) |
Jun 14, 2022 | 26.26 | 27.25 | 25.70 | 26.09 | 384,630 | +0.02(+0.07%) |
Jun 13, 2022 | 26.49 | 27.23 | 25.93 | 26.07 | 497,210 | -1.15(-4.23%) |
Jun 10, 2022 | 27.34 | 27.69 | 26.96 | 27.22 | 380,366 | -0.68(-2.45%) |
Jun 09, 2022 | 28.80 | 29.23 | 27.88 | 27.90 | 430,507 | -0.96(-3.34%) |
Jun 08, 2022 | 29.38 | 29.59 | 28.69 | 28.87 | 320,268 | -0.90(-3.02%) |
Jun 07, 2022 | 29.09 | 29.89 | 28.95 | 29.77 | 268,482 | +0.37(+1.26%) |
Jun 06, 2022 | 29.52 | 29.76 | 29.24 | 29.40 | 237,733 | +0.12(+0.40%) |
Jun 03, 2022 | 29.51 | 29.60 | 29.16 | 29.28 | 257,045 | -0.40(-1.33%) |
Jun 02, 2022 | 28.86 | 29.73 | 28.77 | 29.68 | 249,338 | +0.72(+2.49%) |
Jun 01, 2022 | 29.30 | 29.48 | 28.44 | 28.96 | 428,339 | -0.34(-1.17%) |
May 31, 2022 | 29.21 | 29.39 | 28.87 | 29.30 | 499,928 | -0.20(-0.67%) |
May 27, 2022 | 29.17 | 29.50 | 29.15 | 29.50 | 219,222 | +0.37(+1.27%) |
May 26, 2022 | 28.77 | 29.42 | 28.72 | 29.13 | 290,008 | +0.60(+2.11%) |
May 25, 2022 | 28.10 | 28.75 | 28.10 | 28.52 | 334,839 | +0.42(+1.50%) |
May 24, 2022 | 28.32 | 28.59 | 27.46 | 28.10 | 328,433 | -0.32(-1.14%) |
May 23, 2022 | 28.38 | 28.77 | 28.06 | 28.42 | 401,793 | +0.62(+2.23%) |
May 20, 2022 | 27.94 | 28.34 | 26.92 | 27.80 | 501,173 | +0.13(+0.46%) |
May 19, 2022 | 27.96 | 28.49 | 27.61 | 27.68 | 571,050 | -0.72(-2.54%) |
May 18, 2022 | 28.53 | 29.36 | 28.09 | 28.40 | 631,601 | -0.68(-2.35%) |
May 17, 2022 | 28.39 | 29.14 | 28.39 | 29.08 | 318,137 | +1.33(+4.80%) |
May 16, 2022 | 28.26 | 28.46 | 27.45 | 27.75 | 357,020 | -0.64(-2.25%) |
May 13, 2022 | 28.26 | 28.61 | 28.20 | 28.39 | 368,187 | +0.43(+1.54%) |
May 12, 2022 | 27.94 | 28.46 | 27.20 | 27.96 | 331,407 | +0.23(+0.81%) |
May 11, 2022 | 28.30 | 28.89 | 27.64 | 27.73 | 330,110 | -0.55(-1.94%) |
May 10, 2022 | 29.09 | 29.23 | 27.74 | 28.28 | 529,208 | -0.52(-1.81%) |
May 09, 2022 | 28.68 | 29.10 | 28.39 | 28.80 | 411,179 | -0.19(-0.65%) |
May 06, 2022 | 28.70 | 29.05 | 28.13 | 28.99 | 560,260 | +0.22(+0.78%) |
May 05, 2022 | 29.15 | 29.23 | 28.37 | 28.77 | 368,958 | -0.76(-2.59%) |
May 04, 2022 | 28.55 | 29.56 | 28.32 | 29.53 | 418,955 | +1.02(+3.56%) |
May 03, 2022 | 28.36 | 28.83 | 27.84 | 28.52 | 401,651 | +0.44(+1.55%) |
May 02, 2022 | 28.12 | 28.49 | 27.45 | 28.08 | 557,791 | +0.14(+0.51%) |
Apr 29, 2022 | 29.27 | 29.50 | 27.81 | 27.94 | 484,270 | -1.42(-4.83%) |
Apr 28, 2022 | 29.07 | 29.37 | 28.66 | 29.35 | 538,999 | +0.70(+2.46%) |
Apr 27, 2022 | 28.82 | 29.23 | 28.54 | 28.65 | 684,534 | -0.60(-2.04%) |
Apr 26, 2022 | 30.43 | 30.94 | 29.10 | 29.25 | 715,708 | -1.84(-5.90%) |
Apr 25, 2022 | 30.81 | 31.26 | 30.07 | 31.08 | 750,362 | +0.01(+0.03%) |
Apr 22, 2022 | 31.73 | 32.07 | 31.01 | 31.07 | 466,337 | -0.69(-2.19%) |
Apr 21, 2022 | 32.27 | 32.51 | 31.49 | 31.77 | 493,744 | -0.16(-0.50%) |
Apr 20, 2022 | 31.94 | 32.27 | 31.25 | 31.93 | 410,724 | +0.41(+1.30%) |
Apr 19, 2022 | 30.62 | 31.74 | 30.62 | 31.52 | 488,932 | +1.09(+3.57%) |
Apr 18, 2022 | 30.34 | 30.66 | 30.15 | 30.43 | 441,912 | -0.12(-0.41%) |
Apr 14, 2022 | 30.89 | 31.18 | 30.41 | 30.56 | 399,801 | -0.24(-0.78%) |
Apr 13, 2022 | 30.03 | 30.90 | 29.95 | 30.80 | 287,181 | +0.60(+1.98%) |
Apr 12, 2022 | 30.48 | 30.85 | 29.87 | 30.20 | 488,195 | -0.20(-0.67%) |
Apr 11, 2022 | 30.08 | 30.76 | 29.97 | 30.40 | 446,058 | +0.31(+1.04%) |
Apr 08, 2022 | 30.29 | 30.61 | 29.83 | 30.09 | 489,030 | +0.00(+0.00%) |
Apr 07, 2022 | 30.46 | 30.56 | 29.69 | 30.09 | 646,973 | -0.16(-0.53%) |
Apr 06, 2022 | 30.35 | 30.73 | 30.23 | 30.25 | 551,872 | -0.32(-1.05%) |
Apr 05, 2022 | 31.01 | 31.26 | 30.42 | 30.57 | 446,077 | -0.39(-1.27%) |
Apr 04, 2022 | 31.47 | 31.47 | 30.78 | 30.97 | 414,888 | -0.46(-1.47%) |