Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.95 | 0 | -0.17(-0.68%) | |||
Jun 29, 2022 | 24.92 | 25.14 | 24.92 | 25.12 | 240,168 | +0.25(+1.01%) |
Jun 28, 2022 | 25.22 | 25.22 | 24.87 | 24.87 | 7,428 | -0.39(-1.54%) |
Jun 27, 2022 | 25.36 | 25.36 | 25.23 | 25.26 | 8,345 | -0.09(-0.36%) |
Jun 24, 2022 | 24.83 | 25.35 | 24.83 | 25.35 | 17,250 | +0.87(+3.55%) |
Jun 23, 2022 | 24.37 | 24.48 | 24.25 | 24.48 | 18,620 | +0.07(+0.29%) |
Jun 22, 2022 | 24.23 | 24.50 | 24.23 | 24.41 | 11,594 | -0.09(-0.37%) |
Jun 21, 2022 | 24.47 | 24.55 | 24.47 | 24.50 | 2,402 | +0.18(+0.74%) |
Jun 20, 2022 | 24.31 | 24.36 | 24.30 | 24.32 | 7,572 | +0.03(+0.12%) |
Jun 17, 2022 | 24.18 | 24.37 | 24.18 | 24.29 | 10,931 | +0.20(+0.83%) |
Jun 16, 2022 | 24.50 | 24.50 | 24.09 | 24.09 | 17,456 | -1.00(-3.99%) |
Jun 15, 2022 | 24.91 | 25.09 | 24.91 | 25.09 | 2,384 | +0.42(+1.70%) |
Jun 14, 2022 | 24.93 | 24.93 | 24.57 | 24.67 | 14,519 | -0.46(-1.83%) |
Jun 13, 2022 | 25.19 | 25.20 | 25.05 | 25.13 | 11,902 | -0.57(-2.22%) |
Jun 10, 2022 | 25.70 | 25.70 | 25.56 | 25.70 | 7,848 | -0.29(-1.12%) |
Jun 09, 2022 | 26.18 | 26.24 | 25.99 | 25.99 | 8,646 | -0.46(-1.74%) |
Jun 08, 2022 | 26.46 | 26.62 | 26.44 | 26.45 | 5,859 | -0.30(-1.12%) |
Jun 07, 2022 | 26.51 | 26.75 | 26.51 | 26.75 | 2,495 | +0.03(+0.11%) |
Jun 06, 2022 | 26.88 | 26.89 | 26.72 | 26.72 | 4,180 | +0.08(+0.30%) |
Jun 03, 2022 | 26.55 | 26.67 | 26.55 | 26.64 | 1,861 | -0.16(-0.60%) |
Jun 02, 2022 | 26.44 | 26.80 | 26.44 | 26.80 | 6,740 | +0.46(+1.75%) |
Jun 01, 2022 | 26.74 | 26.74 | 26.28 | 26.34 | 4,702 | -0.33(-1.24%) |
May 31, 2022 | 26.62 | 26.80 | 26.62 | 26.67 | 3,111 | -0.17(-0.63%) |
May 30, 2022 | 26.65 | 26.84 | 26.65 | 26.84 | 3,152 | +0.28(+1.05%) |
May 27, 2022 | 26.30 | 26.56 | 26.30 | 26.56 | 11,205 | +0.39(+1.49%) |
May 26, 2022 | 25.95 | 26.17 | 25.95 | 26.17 | 1,604 | +0.26(+1.00%) |
May 25, 2022 | 25.87 | 25.95 | 25.87 | 25.91 | 506 | -0.19(-0.73%) |
May 24, 2022 | 25.95 | 26.10 | 25.95 | 26.10 | 13,436 | +0.15(+0.58%) |
May 20, 2022 | 25.95 | 0 | +0.37(+1.45%) | |||
May 19, 2022 | 25.45 | 25.76 | 25.41 | 25.58 | 12,432 | -0.31(-1.20%) |
May 18, 2022 | 26.25 | 26.27 | 25.86 | 25.89 | 21,475 | -0.61(-2.30%) |
May 17, 2022 | 26.54 | 26.55 | 26.33 | 26.50 | 24,959 | +0.17(+0.65%) |
May 16, 2022 | 26.25 | 26.46 | 26.25 | 26.33 | 3,976 | -0.07(-0.27%) |
May 13, 2022 | 26.17 | 26.40 | 26.17 | 26.40 | 4,765 | +0.66(+2.56%) |
May 12, 2022 | 25.41 | 25.74 | 25.41 | 25.74 | 3,492 | +0.17(+0.66%) |
May 11, 2022 | 25.69 | 26.05 | 25.57 | 25.57 | 4,010 | -0.22(-0.85%) |
May 10, 2022 | 25.99 | 25.99 | 25.58 | 25.79 | 7,913 | +0.37(+1.46%) |
May 09, 2022 | 25.80 | 25.80 | 25.42 | 25.42 | 9,367 | -0.81(-3.09%) |
May 06, 2022 | 26.33 | 26.33 | 26.15 | 26.23 | 9,712 | -0.40(-1.50%) |
May 05, 2022 | 27.09 | 27.16 | 26.60 | 26.63 | 10,659 | -0.65(-2.38%) |
May 04, 2022 | 27.08 | 27.30 | 26.90 | 27.28 | 10,988 | +0.12(+0.44%) |
May 03, 2022 | 27.11 | 27.20 | 27.09 | 27.16 | 10,113 | -0.10(-0.37%) |
May 02, 2022 | 27.21 | 27.26 | 26.98 | 27.26 | 8,738 | +0.05(+0.18%) |
Apr 29, 2022 | 27.48 | 27.52 | 27.21 | 27.21 | 2,943 | -0.35(-1.27%) |
Apr 28, 2022 | 27.33 | 27.56 | 27.15 | 27.56 | 1,734 | +0.47(+1.73%) |
Apr 27, 2022 | 27.02 | 27.25 | 27.01 | 27.09 | 3,832 | +0.26(+0.97%) |
Apr 26, 2022 | 27.33 | 27.33 | 26.83 | 26.83 | 32,931 | -0.58(-2.12%) |
Apr 25, 2022 | 27.34 | 27.41 | 27.13 | 27.41 | 4,736 | -0.04(-0.15%) |
Apr 22, 2022 | 27.68 | 27.68 | 27.45 | 27.45 | 4,030 | -0.12(-0.44%) |
Apr 21, 2022 | 28.06 | 28.06 | 27.57 | 27.57 | 26,808 | -0.31(-1.11%) |
Apr 20, 2022 | 27.80 | 28.03 | 27.80 | 27.88 | 5,818 | +0.07(+0.25%) |
Apr 19, 2022 | 27.57 | 27.92 | 27.57 | 27.81 | 9,123 | -0.02(-0.07%) |
Apr 18, 2022 | 27.85 | 27.98 | 27.82 | 27.83 | 9,831 | -0.09(-0.32%) |
Apr 14, 2022 | 27.92 | 0 | +0.10(+0.36%) | |||
Apr 13, 2022 | 27.66 | 27.85 | 27.66 | 27.82 | 4,250 | +0.16(+0.58%) |
Apr 12, 2022 | 27.81 | 27.94 | 27.66 | 27.66 | 6,181 | -0.08(-0.29%) |
Apr 11, 2022 | 28.01 | 28.06 | 27.74 | 27.74 | 17,049 | -0.41(-1.46%) |
Apr 08, 2022 | 28.18 | 28.20 | 28.12 | 28.15 | 14,505 | -0.08(-0.28%) |
Apr 07, 2022 | 28.02 | 28.24 | 27.92 | 28.23 | 29,530 | +0.29(+1.04%) |
Apr 06, 2022 | 27.89 | 28.11 | 27.84 | 27.94 | 10,356 | -0.28(-0.99%) |
Apr 05, 2022 | 28.26 | 28.28 | 28.15 | 28.22 | 26,345 | -0.04(-0.14%) |
Apr 04, 2022 | 28.05 | 28.26 | 28.05 | 28.26 | 3,121 | +0.29(+1.04%) |