Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.45 | 28.10 | 27.19 | 27.76 | 793,012 | +0.10(+0.37%) |
Jun 29, 2022 | 27.93 | 27.93 | 27.33 | 27.66 | 472,328 | -0.30(-1.08%) |
Jun 28, 2022 | 28.48 | 28.66 | 27.95 | 27.96 | 364,036 | -0.19(-0.67%) |
Jun 27, 2022 | 27.79 | 28.31 | 27.60 | 28.15 | 497,085 | +0.35(+1.27%) |
Jun 24, 2022 | 27.34 | 27.82 | 27.34 | 27.80 | 552,772 | +0.47(+1.73%) |
Jun 23, 2022 | 27.11 | 27.46 | 26.90 | 27.33 | 698,599 | +0.39(+1.44%) |
Jun 22, 2022 | 26.52 | 27.18 | 26.42 | 26.94 | 516,797 | +0.15(+0.58%) |
Jun 21, 2022 | 27.30 | 27.45 | 26.72 | 26.78 | 587,248 | -0.15(-0.58%) |
Jun 17, 2022 | 26.84 | 27.17 | 26.53 | 26.94 | 931,796 | +0.40(+1.52%) |
Jun 16, 2022 | 27.80 | 27.82 | 26.23 | 26.53 | 747,880 | -1.44(-5.14%) |
Jun 15, 2022 | 27.72 | 28.34 | 27.54 | 27.97 | 870,075 | +0.73(+2.69%) |
Jun 14, 2022 | 27.94 | 27.94 | 26.74 | 27.24 | 1,119,750 | -0.48(-1.74%) |
Jun 13, 2022 | 28.55 | 28.59 | 27.59 | 27.72 | 677,018 | -1.37(-4.70%) |
Jun 10, 2022 | 29.24 | 29.31 | 28.64 | 29.09 | 701,202 | -0.23(-0.79%) |
Jun 09, 2022 | 29.47 | 29.73 | 29.21 | 29.32 | 580,122 | -0.25(-0.84%) |
Jun 08, 2022 | 29.40 | 29.61 | 29.22 | 29.57 | 498,982 | -0.03(-0.09%) |
Jun 07, 2022 | 29.15 | 29.63 | 29.06 | 29.60 | 618,566 | +0.26(+0.88%) |
Jun 06, 2022 | 29.68 | 29.68 | 29.10 | 29.34 | 654,784 | +0.51(+1.76%) |
Jun 03, 2022 | 28.92 | 29.22 | 28.76 | 28.83 | 428,822 | -0.30(-1.03%) |
Jun 02, 2022 | 28.44 | 29.17 | 28.20 | 29.13 | 1,329,466 | +1.46(+5.29%) |
Jun 01, 2022 | 28.18 | 28.18 | 27.58 | 27.67 | 515,937 | -0.43(-1.53%) |
May 31, 2022 | 28.52 | 28.67 | 28.06 | 28.10 | 400,803 | -0.46(-1.60%) |
May 27, 2022 | 28.33 | 28.70 | 28.33 | 28.56 | 420,215 | +0.21(+0.73%) |
May 26, 2022 | 28.24 | 28.53 | 28.15 | 28.35 | 461,547 | +0.22(+0.78%) |
May 25, 2022 | 27.90 | 28.35 | 27.80 | 28.13 | 555,177 | +0.17(+0.61%) |
May 24, 2022 | 27.73 | 27.97 | 27.49 | 27.96 | 846,527 | +0.18(+0.64%) |
May 23, 2022 | 27.88 | 28.18 | 27.58 | 27.78 | 684,322 | -0.26(-0.92%) |
May 20, 2022 | 28.28 | 28.38 | 27.67 | 28.04 | 528,036 | -0.11(-0.38%) |
May 19, 2022 | 27.90 | 28.33 | 27.81 | 28.15 | 448,350 | +0.28(+1.01%) |
May 18, 2022 | 27.52 | 28.55 | 27.50 | 27.87 | 586,662 | +0.06(+0.21%) |
May 17, 2022 | 27.12 | 27.83 | 26.84 | 27.81 | 545,742 | +1.08(+4.04%) |
May 16, 2022 | 26.07 | 26.78 | 25.94 | 26.73 | 495,953 | +0.72(+2.78%) |
May 13, 2022 | 25.71 | 26.23 | 25.61 | 26.01 | 657,629 | +0.68(+2.68%) |
May 12, 2022 | 24.66 | 25.34 | 24.54 | 25.33 | 1,377,243 | +0.79(+3.22%) |
May 11, 2022 | 25.37 | 25.56 | 24.49 | 24.54 | 951,106 | -0.99(-3.89%) |
May 10, 2022 | 25.32 | 25.93 | 24.48 | 25.53 | 993,314 | +0.46(+1.83%) |
May 09, 2022 | 26.07 | 26.23 | 24.98 | 25.07 | 1,003,000 | -1.32(-5.02%) |
May 06, 2022 | 26.42 | 26.60 | 26.01 | 26.40 | 520,811 | -0.22(-0.83%) |
May 05, 2022 | 27.53 | 27.53 | 26.43 | 26.62 | 538,242 | -1.10(-3.95%) |
May 04, 2022 | 26.57 | 27.74 | 26.53 | 27.71 | 610,971 | +1.27(+4.82%) |
May 03, 2022 | 25.54 | 26.57 | 25.39 | 26.44 | 724,384 | +0.87(+3.42%) |
May 02, 2022 | 26.22 | 26.33 | 25.05 | 25.56 | 601,068 | -0.68(-2.59%) |
Apr 29, 2022 | 26.24 | 26.65 | 26.18 | 26.24 | 597,521 | -0.22(-0.83%) |
Apr 28, 2022 | 26.66 | 26.77 | 26.17 | 26.46 | 543,595 | +0.08(+0.29%) |
Apr 27, 2022 | 26.32 | 26.95 | 26.22 | 26.39 | 818,661 | +0.19(+0.71%) |
Apr 26, 2022 | 26.29 | 26.35 | 26.00 | 26.20 | 634,191 | -0.14(-0.55%) |
Apr 25, 2022 | 26.63 | 26.75 | 25.90 | 26.35 | 737,810 | -0.50(-1.87%) |
Apr 22, 2022 | 27.85 | 27.85 | 26.78 | 26.85 | 1,472,698 | -0.96(-3.45%) |
Apr 21, 2022 | 28.61 | 28.75 | 27.78 | 27.81 | 709,458 | -0.80(-2.79%) |
Apr 20, 2022 | 28.35 | 28.87 | 28.15 | 28.60 | 698,190 | +0.65(+2.34%) |
Apr 19, 2022 | 27.84 | 28.17 | 27.81 | 27.95 | 591,146 | +0.05(+0.18%) |
Apr 18, 2022 | 27.91 | 28.20 | 27.63 | 27.90 | 541,928 | -0.18(-0.64%) |
Apr 14, 2022 | 28.48 | 28.77 | 28.06 | 28.08 | 516,398 | -0.38(-1.34%) |
Apr 13, 2022 | 28.64 | 28.79 | 28.15 | 28.46 | 606,348 | -0.24(-0.83%) |
Apr 12, 2022 | 29.78 | 29.78 | 28.67 | 28.70 | 822,695 | -0.95(-3.21%) |
Apr 11, 2022 | 29.27 | 30.04 | 29.20 | 29.65 | 704,143 | +0.49(+1.69%) |
Apr 08, 2022 | 29.88 | 29.93 | 29.11 | 29.16 | 307,819 | -0.70(-2.33%) |
Apr 07, 2022 | 29.72 | 30.05 | 29.45 | 29.85 | 393,912 | +0.15(+0.51%) |
Apr 06, 2022 | 29.20 | 29.81 | 28.91 | 29.70 | 749,635 | +0.19(+0.63%) |
Apr 05, 2022 | 30.24 | 30.79 | 29.36 | 29.51 | 903,405 | -0.54(-1.78%) |
Apr 04, 2022 | 29.73 | 30.09 | 29.22 | 30.05 | 527,875 | +0.35(+1.17%) |