Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.17 | 25.34 | 25.17 | 25.34 | 11,246 | -0.12(-0.47%) |
Jun 29, 2022 | 25.54 | 25.68 | 25.46 | 25.46 | 20,745 | -0.07(-0.27%) |
Jun 28, 2022 | 25.90 | 25.90 | 25.53 | 25.53 | 28,467 | -0.06(-0.23%) |
Jun 27, 2022 | 25.56 | 25.65 | 25.56 | 25.59 | 7,050 | -0.01(-0.06%) |
Jun 24, 2022 | 25.52 | 25.61 | 25.48 | 25.61 | 10,717 | +0.65(+2.62%) |
Jun 23, 2022 | 25.03 | 25.07 | 24.86 | 24.95 | 18,332 | -0.03(-0.10%) |
Jun 22, 2022 | 24.99 | 25.19 | 24.98 | 24.98 | 50,739 | -0.35(-1.39%) |
Jun 21, 2022 | 25.46 | 25.46 | 25.23 | 25.33 | 43,816 | +0.41(+1.64%) |
Jun 17, 2022 | 24.94 | 25.01 | 24.85 | 24.92 | 15,160 | +0.11(+0.43%) |
Jun 16, 2022 | 24.96 | 24.96 | 24.71 | 24.82 | 97,619 | -0.84(-3.29%) |
Jun 15, 2022 | 25.60 | 25.66 | 25.46 | 25.66 | 14,344 | +0.28(+1.11%) |
Jun 14, 2022 | 25.42 | 25.52 | 25.29 | 25.38 | 18,146 | -0.01(-0.03%) |
Jun 13, 2022 | 25.55 | 25.59 | 25.34 | 25.39 | 13,271 | -0.61(-2.36%) |
Jun 10, 2022 | 26.09 | 26.19 | 26.00 | 26.00 | 12,444 | -0.41(-1.55%) |
Jun 09, 2022 | 26.68 | 26.68 | 26.41 | 26.41 | 6,434 | -0.37(-1.40%) |
Jun 08, 2022 | 26.92 | 26.92 | 26.79 | 26.79 | 27,439 | -0.19(-0.72%) |
Jun 07, 2022 | 27.02 | 27.02 | 26.81 | 26.98 | 508,763 | -0.02(-0.06%) |
Jun 06, 2022 | 27.13 | 27.16 | 26.98 | 27.00 | 6,290 | +0.22(+0.82%) |
Jun 03, 2022 | 26.87 | 26.87 | 26.76 | 26.78 | 10,832 | -0.35(-1.29%) |
Jun 02, 2022 | 26.83 | 27.13 | 26.80 | 27.13 | 12,333 | +0.36(+1.35%) |
Jun 01, 2022 | 27.01 | 27.01 | 26.66 | 26.76 | 8,387 | -0.07(-0.28%) |
May 31, 2022 | 26.85 | 26.98 | 26.79 | 26.84 | 13,375 | +0.08(+0.29%) |
May 27, 2022 | 26.69 | 26.76 | 26.69 | 26.76 | 7,285 | +0.22(+0.84%) |
May 26, 2022 | 26.32 | 26.57 | 26.32 | 26.54 | 11,360 | +0.30(+1.13%) |
May 25, 2022 | 26.03 | 26.34 | 26.03 | 26.24 | 11,778 | +0.10(+0.40%) |
May 24, 2022 | 26.15 | 26.20 | 25.96 | 26.14 | 17,141 | -0.21(-0.80%) |
May 23, 2022 | 26.21 | 26.43 | 26.21 | 26.35 | 17,136 | +0.24(+0.91%) |
May 20, 2022 | 26.28 | 26.28 | 25.86 | 26.11 | 75,382 | +0.12(+0.47%) |
May 19, 2022 | 25.70 | 26.07 | 25.70 | 25.99 | 12,629 | +0.12(+0.45%) |
May 18, 2022 | 26.31 | 26.31 | 25.86 | 25.87 | 29,274 | -0.61(-2.28%) |
May 17, 2022 | 26.43 | 26.48 | 26.30 | 26.48 | 24,295 | +0.34(+1.30%) |
May 16, 2022 | 26.02 | 26.24 | 26.02 | 26.14 | 20,540 | -0.05(-0.20%) |
May 13, 2022 | 25.77 | 26.19 | 25.77 | 26.19 | 33,428 | +0.67(+2.61%) |
May 12, 2022 | 25.48 | 25.63 | 25.36 | 25.52 | 26,006 | +0.02(+0.09%) |
May 11, 2022 | 25.82 | 25.90 | 25.50 | 25.50 | 21,413 | -0.15(-0.60%) |
May 10, 2022 | 25.80 | 25.80 | 25.48 | 25.65 | 9,779 | +0.16(+0.62%) |
May 09, 2022 | 25.70 | 25.70 | 25.49 | 25.49 | 13,716 | -0.67(-2.56%) |
May 06, 2022 | 26.09 | 26.26 | 26.09 | 26.16 | 6,686 | -0.20(-0.78%) |
May 05, 2022 | 26.77 | 26.80 | 26.27 | 26.37 | 20,790 | -0.69(-2.54%) |
May 04, 2022 | 26.74 | 27.06 | 26.58 | 27.05 | 8,050 | +0.20(+0.75%) |
May 03, 2022 | 26.79 | 26.90 | 26.74 | 26.85 | 68,722 | +0.12(+0.45%) |
May 02, 2022 | 26.63 | 26.76 | 26.49 | 26.73 | 13,514 | +0.07(+0.26%) |
Apr 29, 2022 | 27.21 | 27.21 | 26.66 | 26.67 | 13,304 | -0.29(-1.07%) |
Apr 28, 2022 | 26.77 | 27.02 | 26.64 | 26.96 | 16,729 | +0.43(+1.64%) |
Apr 27, 2022 | 26.42 | 26.59 | 26.35 | 26.52 | 15,215 | +0.35(+1.34%) |
Apr 26, 2022 | 26.61 | 26.61 | 26.17 | 26.17 | 22,767 | -0.57(-2.14%) |
Apr 25, 2022 | 26.55 | 26.74 | 26.45 | 26.74 | 11,441 | -0.07(-0.25%) |
Apr 22, 2022 | 27.08 | 27.08 | 26.80 | 26.81 | 22,209 | -0.20(-0.76%) |
Apr 21, 2022 | 27.50 | 27.50 | 27.02 | 27.02 | 18,935 | -0.31(-1.13%) |
Apr 20, 2022 | 27.37 | 27.42 | 27.28 | 27.32 | 23,062 | -0.03(-0.10%) |
Apr 19, 2022 | 27.14 | 27.36 | 27.13 | 27.35 | 15,374 | +0.08(+0.28%) |
Apr 18, 2022 | 27.15 | 27.39 | 27.15 | 27.27 | 15,754 | +0.00(+0.01%) |
Apr 14, 2022 | 27.43 | 27.43 | 27.25 | 27.27 | 13,190 | -0.04(-0.16%) |
Apr 13, 2022 | 27.23 | 27.36 | 27.23 | 27.31 | 11,443 | +0.23(+0.85%) |
Apr 12, 2022 | 27.32 | 27.35 | 27.06 | 27.08 | 10,570 | -0.13(-0.47%) |
Apr 11, 2022 | 27.32 | 27.37 | 27.20 | 27.21 | 21,197 | -0.22(-0.81%) |
Apr 08, 2022 | 27.46 | 27.55 | 27.43 | 27.43 | 5,306 | +0.03(+0.12%) |
Apr 07, 2022 | 27.39 | 27.48 | 27.23 | 27.40 | 30,127 | +0.01(+0.03%) |
Apr 06, 2022 | 27.36 | 27.45 | 27.33 | 27.39 | 18,793 | -0.24(-0.86%) |
Apr 05, 2022 | 27.79 | 27.79 | 27.63 | 27.63 | 15,708 | -0.32(-1.13%) |
Apr 04, 2022 | 27.77 | 27.97 | 27.77 | 27.94 | 23,538 | +0.25(+0.89%) |