Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.10 | 26.46 | 26.10 | 26.43 | 30,690 | +0.38(+1.47%) |
Jun 29, 2022 | 25.95 | 26.09 | 25.77 | 26.05 | 17,448 | +0.27(+1.04%) |
Jun 28, 2022 | 25.59 | 26.09 | 25.48 | 25.78 | 15,125 | +0.54(+2.15%) |
Jun 27, 2022 | 25.37 | 25.90 | 24.88 | 25.24 | 50,891 | -0.41(-1.60%) |
Jun 24, 2022 | 26.26 | 26.26 | 25.28 | 25.65 | 46,158 | -0.61(-2.34%) |
Jun 23, 2022 | 26.48 | 26.70 | 25.91 | 26.26 | 21,412 | -0.13(-0.51%) |
Jun 22, 2022 | 26.43 | 26.48 | 25.96 | 26.40 | 39,011 | +0.08(+0.30%) |
Jun 21, 2022 | 26.68 | 26.84 | 25.82 | 26.32 | 93,717 | -0.24(-0.90%) |
Jun 17, 2022 | 27.38 | 28.37 | 26.49 | 26.56 | 180,120 | -0.91(-3.31%) |
Jun 16, 2022 | 28.37 | 28.47 | 27.38 | 27.47 | 27,119 | -0.81(-2.87%) |
Jun 15, 2022 | 28.04 | 28.48 | 27.65 | 28.28 | 33,430 | +0.52(+1.86%) |
Jun 14, 2022 | 28.06 | 28.43 | 27.75 | 27.76 | 15,819 | -0.29(-1.03%) |
Jun 13, 2022 | 28.36 | 28.36 | 27.96 | 28.05 | 37,933 | -0.26(-0.93%) |
Jun 10, 2022 | 28.84 | 28.84 | 28.16 | 28.31 | 18,113 | -0.39(-1.37%) |
Jun 09, 2022 | 28.64 | 28.71 | 28.49 | 28.71 | 9,513 | -0.13(-0.46%) |
Jun 08, 2022 | 28.57 | 28.84 | 28.40 | 28.84 | 6,279 | +0.28(+0.98%) |
Jun 07, 2022 | 28.36 | 28.57 | 28.31 | 28.56 | 10,894 | +0.18(+0.63%) |
Jun 06, 2022 | 28.42 | 28.42 | 28.27 | 28.38 | 4,807 | +0.05(+0.18%) |
Jun 03, 2022 | 28.16 | 28.48 | 28.02 | 28.33 | 38,683 | +0.12(+0.44%) |
Jun 02, 2022 | 28.22 | 28.38 | 28.10 | 28.21 | 18,996 | -0.02(-0.06%) |
Jun 01, 2022 | 28.00 | 28.32 | 27.94 | 28.22 | 16,896 | +0.10(+0.34%) |
May 31, 2022 | 27.83 | 28.13 | 27.72 | 28.13 | 40,194 | +0.30(+1.07%) |
May 27, 2022 | 27.65 | 27.83 | 27.64 | 27.83 | 26,535 | +0.00(+0.00%) |
May 26, 2022 | 27.61 | 27.83 | 27.43 | 27.83 | 4,961 | +0.00(+0.00%) |
May 25, 2022 | 27.26 | 27.83 | 27.26 | 27.83 | 11,705 | +0.49(+1.80%) |
May 24, 2022 | 27.22 | 27.34 | 27.03 | 27.34 | 6,802 | +0.12(+0.45%) |
May 23, 2022 | 27.07 | 27.34 | 26.98 | 27.22 | 13,843 | +0.15(+0.55%) |
May 20, 2022 | 27.19 | 27.35 | 26.96 | 27.07 | 15,601 | -0.19(-0.71%) |
May 19, 2022 | 26.98 | 27.34 | 26.95 | 27.26 | 13,860 | +0.03(+0.10%) |
May 18, 2022 | 27.41 | 27.51 | 27.00 | 27.23 | 14,135 | -0.18(-0.64%) |
May 17, 2022 | 27.94 | 27.94 | 27.41 | 27.41 | 10,764 | -0.02(-0.06%) |
May 16, 2022 | 27.44 | 27.64 | 27.26 | 27.43 | 18,993 | -0.27(-0.98%) |
May 13, 2022 | 27.62 | 27.76 | 27.57 | 27.70 | 11,462 | -0.09(-0.32%) |
May 12, 2022 | 27.40 | 27.83 | 27.35 | 27.79 | 23,623 | +0.30(+1.08%) |
May 11, 2022 | 27.76 | 27.95 | 27.47 | 27.49 | 17,510 | -0.29(-1.04%) |
May 10, 2022 | 27.92 | 27.95 | 27.70 | 27.78 | 17,909 | -0.10(-0.35%) |
May 09, 2022 | 27.88 | 28.12 | 27.87 | 27.87 | 16,963 | +0.04(+0.13%) |
May 06, 2022 | 28.22 | 28.31 | 27.84 | 27.84 | 21,472 | -0.44(-1.55%) |
May 05, 2022 | 28.07 | 28.30 | 27.91 | 28.28 | 15,492 | +0.09(+0.31%) |
May 04, 2022 | 27.89 | 28.22 | 27.86 | 28.19 | 21,335 | +0.40(+1.45%) |
May 03, 2022 | 27.65 | 27.80 | 27.48 | 27.79 | 19,497 | +0.19(+0.70%) |
May 02, 2022 | 27.33 | 27.69 | 27.30 | 27.59 | 38,418 | +0.19(+0.70%) |
Apr 29, 2022 | 27.16 | 27.54 | 26.90 | 27.40 | 51,871 | +0.23(+0.84%) |
Apr 28, 2022 | 27.13 | 27.67 | 26.96 | 27.17 | 5,959 | +0.28(+1.04%) |
Apr 27, 2022 | 26.82 | 27.62 | 26.82 | 26.89 | 15,978 | +0.07(+0.26%) |
Apr 26, 2022 | 26.91 | 27.56 | 26.82 | 26.82 | 29,484 | -0.38(-1.39%) |
Apr 25, 2022 | 27.01 | 27.55 | 26.87 | 27.20 | 28,909 | +0.27(+1.01%) |
Apr 22, 2022 | 26.96 | 27.08 | 26.82 | 26.93 | 19,203 | -0.09(-0.32%) |
Apr 21, 2022 | 27.70 | 27.70 | 26.93 | 27.01 | 44,915 | -0.57(-2.07%) |
Apr 20, 2022 | 27.70 | 27.70 | 27.49 | 27.58 | 23,437 | -0.03(-0.10%) |
Apr 19, 2022 | 27.71 | 27.79 | 27.51 | 27.61 | 28,917 | -0.16(-0.57%) |
Apr 18, 2022 | 27.84 | 27.95 | 27.43 | 27.77 | 34,267 | -0.06(-0.22%) |
Apr 14, 2022 | 27.87 | 28.04 | 27.76 | 27.83 | 51,992 | -0.10(-0.35%) |
Apr 13, 2022 | 27.86 | 28.05 | 27.86 | 27.93 | 12,460 | +0.07(+0.25%) |
Apr 12, 2022 | 27.92 | 28.04 | 27.86 | 27.86 | 21,134 | +0.00(+0.00%) |
Apr 11, 2022 | 27.76 | 28.15 | 27.76 | 27.86 | 66,035 | -0.25(-0.90%) |
Apr 08, 2022 | 28.05 | 28.18 | 27.94 | 28.11 | 21,970 | -0.05(-0.18%) |
Apr 07, 2022 | 28.07 | 28.18 | 27.92 | 28.16 | 49,850 | -0.09(-0.32%) |
Apr 06, 2022 | 28.04 | 28.29 | 27.95 | 28.25 | 15,586 | +0.20(+0.72%) |
Apr 05, 2022 | 28.23 | 28.23 | 28.05 | 28.05 | 28,444 | -0.27(-0.96%) |
Apr 04, 2022 | 28.20 | 28.32 | 28.19 | 28.32 | 27,361 | +0.11(+0.40%) |