Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.60 | 23.64 | 23.05 | 23.10 | 2,938,763 | -0.69(-2.90%) |
Jun 29, 2022 | 24.45 | 24.55 | 23.79 | 23.79 | 1,472,788 | -0.44(-1.82%) |
Jun 28, 2022 | 24.04 | 24.27 | 23.96 | 24.23 | 1,152,288 | +0.29(+1.21%) |
Jun 27, 2022 | 23.83 | 24.09 | 23.57 | 23.94 | 2,017,427 | +0.11(+0.46%) |
Jun 24, 2022 | 23.63 | 23.99 | 23.50 | 23.83 | 1,154,363 | +0.36(+1.53%) |
Jun 23, 2022 | 24.06 | 24.12 | 23.43 | 23.47 | 1,941,376 | -0.54(-2.25%) |
Jun 22, 2022 | 23.61 | 24.26 | 23.54 | 24.01 | 1,849,587 | -0.47(-1.92%) |
Jun 21, 2022 | 24.69 | 24.90 | 24.45 | 24.48 | 1,473,223 | -0.02(-0.08%) |
Jun 17, 2022 | 25.16 | 25.22 | 24.26 | 24.50 | 2,101,094 | -0.91(-3.58%) |
Jun 16, 2022 | 25.15 | 25.53 | 24.94 | 25.41 | 1,944,366 | +0.16(+0.63%) |
Jun 15, 2022 | 25.31 | 25.55 | 25.08 | 25.25 | 1,690,797 | -0.05(-0.20%) |
Jun 14, 2022 | 25.82 | 25.90 | 25.07 | 25.30 | 3,238,989 | -0.47(-1.82%) |
Jun 13, 2022 | 25.83 | 26.04 | 25.32 | 25.77 | 3,239,231 | -0.23(-0.88%) |
Jun 10, 2022 | 26.13 | 26.16 | 25.74 | 26.00 | 2,071,515 | -0.28(-1.07%) |
Jun 09, 2022 | 26.10 | 26.37 | 26.05 | 26.28 | 1,753,221 | -0.06(-0.23%) |
Jun 08, 2022 | 26.15 | 26.49 | 26.08 | 26.34 | 2,601,327 | +0.21(+0.80%) |
Jun 07, 2022 | 25.86 | 26.14 | 25.74 | 26.13 | 1,312,483 | +0.19(+0.73%) |
Jun 06, 2022 | 26.00 | 26.07 | 25.85 | 25.94 | 985,882 | +0.02(+0.08%) |
Jun 03, 2022 | 25.58 | 25.96 | 25.50 | 25.92 | 1,057,263 | +0.24(+0.93%) |
Jun 02, 2022 | 25.41 | 25.69 | 25.18 | 25.68 | 2,134,449 | +0.49(+1.95%) |
Jun 01, 2022 | 25.41 | 25.52 | 25.18 | 25.19 | 3,184,309 | +0.15(+0.60%) |
May 31, 2022 | 25.79 | 25.81 | 24.90 | 25.04 | 2,993,829 | -0.21(-0.83%) |
May 27, 2022 | 24.94 | 25.27 | 24.90 | 25.25 | 1,512,732 | +0.26(+1.04%) |
May 26, 2022 | 24.67 | 25.16 | 24.67 | 24.99 | 2,500,327 | +0.36(+1.46%) |
May 25, 2022 | 24.55 | 24.63 | 24.39 | 24.63 | 934,877 | +0.14(+0.57%) |
May 24, 2022 | 24.49 | 24.61 | 24.33 | 24.49 | 1,093,515 | -0.09(-0.37%) |
May 23, 2022 | 24.38 | 24.63 | 24.28 | 24.58 | 1,009,005 | +0.16(+0.66%) |
May 20, 2022 | 24.36 | 24.49 | 24.16 | 24.42 | 1,068,347 | +0.12(+0.49%) |
May 19, 2022 | 23.73 | 24.41 | 23.70 | 24.30 | 2,520,673 | +0.37(+1.55%) |
May 18, 2022 | 24.57 | 24.57 | 23.84 | 23.93 | 1,867,189 | -0.53(-2.17%) |
May 17, 2022 | 24.78 | 24.91 | 24.42 | 24.46 | 1,383,617 | -0.29(-1.17%) |
May 16, 2022 | 24.28 | 24.79 | 24.26 | 24.75 | 1,701,078 | +0.58(+2.40%) |
May 13, 2022 | 24.00 | 24.19 | 23.82 | 24.17 | 1,038,983 | +0.44(+1.85%) |
May 12, 2022 | 23.49 | 23.77 | 23.37 | 23.73 | 1,679,663 | +0.15(+0.64%) |
May 11, 2022 | 23.50 | 23.73 | 23.48 | 23.58 | 1,161,844 | +0.73(+3.19%) |
May 10, 2022 | 23.20 | 23.31 | 22.76 | 22.85 | 2,533,205 | -0.12(-0.52%) |
May 09, 2022 | 23.80 | 23.82 | 22.93 | 22.97 | 5,486,960 | -1.40(-5.74%) |
May 06, 2022 | 24.39 | 24.52 | 24.09 | 24.37 | 4,399,972 | +0.04(+0.16%) |
May 05, 2022 | 24.68 | 24.70 | 24.09 | 24.33 | 2,397,253 | -0.10(-0.41%) |
May 04, 2022 | 24.22 | 24.47 | 23.99 | 24.43 | 2,434,075 | +0.87(+3.69%) |
May 03, 2022 | 23.80 | 24.00 | 23.48 | 23.56 | 1,928,742 | -0.50(-2.08%) |
May 02, 2022 | 23.39 | 24.06 | 23.21 | 24.06 | 2,385,325 | +0.38(+1.60%) |
Apr 29, 2022 | 24.06 | 24.21 | 23.65 | 23.68 | 2,407,591 | -0.21(-0.88%) |
Apr 28, 2022 | 23.59 | 23.93 | 23.44 | 23.89 | 2,176,033 | +0.29(+1.23%) |
Apr 27, 2022 | 23.25 | 23.68 | 23.21 | 23.60 | 1,575,216 | +0.17(+0.73%) |
Apr 26, 2022 | 23.23 | 23.55 | 22.97 | 23.43 | 2,132,529 | +0.35(+1.52%) |
Apr 25, 2022 | 22.59 | 23.12 | 22.46 | 23.08 | 4,673,351 | -0.27(-1.16%) |
Apr 22, 2022 | 23.57 | 23.66 | 23.34 | 23.35 | 2,470,251 | -0.41(-1.73%) |
Apr 21, 2022 | 23.84 | 23.97 | 23.57 | 23.76 | 2,196,657 | +0.04(+0.17%) |
Apr 20, 2022 | 23.72 | 23.78 | 23.32 | 23.72 | 1,485,267 | +0.08(+0.34%) |
Apr 19, 2022 | 23.86 | 23.87 | 23.51 | 23.64 | 1,851,883 | -0.81(-3.31%) |
Apr 18, 2022 | 24.39 | 24.75 | 24.34 | 24.45 | 2,037,901 | +0.39(+1.62%) |
Apr 14, 2022 | 23.61 | 24.20 | 23.53 | 24.06 | 1,717,567 | +0.30(+1.26%) |
Apr 13, 2022 | 23.35 | 23.76 | 23.12 | 23.76 | 2,966,685 | +0.65(+2.81%) |
Apr 12, 2022 | 22.81 | 23.21 | 22.81 | 23.11 | 1,998,111 | +0.85(+3.82%) |
Apr 11, 2022 | 22.26 | 22.41 | 22.12 | 22.26 | 3,194,742 | -0.36(-1.59%) |
Apr 08, 2022 | 22.33 | 22.68 | 22.26 | 22.62 | 1,630,142 | +0.26(+1.16%) |
Apr 07, 2022 | 22.39 | 22.51 | 21.96 | 22.36 | 1,867,208 | -0.06(-0.27%) |
Apr 06, 2022 | 23.07 | 23.16 | 22.23 | 22.42 | 3,265,102 | -0.35(-1.54%) |
Apr 05, 2022 | 23.29 | 23.41 | 22.73 | 22.77 | 2,948,184 | -0.37(-1.60%) |
Apr 04, 2022 | 23.09 | 23.22 | 22.85 | 23.14 | 3,271,322 | +0.53(+2.34%) |