Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.77 | 22.86 | 22.45 | 22.74 | 1,421,224 | -0.29(-1.27%) |
Jun 29, 2022 | 23.20 | 23.23 | 22.96 | 23.03 | 932,224 | -0.30(-1.29%) |
Jun 28, 2022 | 23.37 | 23.74 | 23.31 | 23.34 | 1,671,093 | +0.32(+1.39%) |
Jun 27, 2022 | 23.12 | 23.19 | 22.99 | 23.02 | 1,557,591 | -0.57(-2.40%) |
Jun 24, 2022 | 23.29 | 23.59 | 23.18 | 23.58 | 976,991 | +0.19(+0.81%) |
Jun 23, 2022 | 23.63 | 23.63 | 23.20 | 23.39 | 1,217,298 | -0.27(-1.15%) |
Jun 22, 2022 | 23.35 | 23.78 | 23.35 | 23.66 | 978,794 | +0.10(+0.44%) |
Jun 21, 2022 | 23.14 | 23.71 | 23.09 | 23.56 | 1,435,609 | +0.63(+2.75%) |
Jun 17, 2022 | 22.86 | 23.03 | 22.70 | 22.93 | 1,915,392 | +0.04(+0.16%) |
Jun 16, 2022 | 23.17 | 23.19 | 22.77 | 22.89 | 1,392,069 | -0.57(-2.45%) |
Jun 15, 2022 | 23.07 | 23.58 | 23.07 | 23.47 | 1,510,385 | +0.42(+1.84%) |
Jun 14, 2022 | 22.84 | 23.15 | 22.84 | 23.04 | 1,838,275 | +0.46(+2.04%) |
Jun 13, 2022 | 22.93 | 23.06 | 22.53 | 22.58 | 1,990,602 | -0.68(-2.91%) |
Jun 10, 2022 | 23.60 | 23.70 | 23.18 | 23.26 | 1,628,810 | -0.55(-2.29%) |
Jun 09, 2022 | 23.82 | 24.06 | 23.80 | 23.81 | 1,197,580 | +0.08(+0.36%) |
Jun 08, 2022 | 23.90 | 23.91 | 23.66 | 23.72 | 1,082,918 | -0.38(-1.56%) |
Jun 07, 2022 | 23.90 | 24.12 | 23.82 | 24.10 | 1,180,177 | +0.34(+1.43%) |
Jun 06, 2022 | 23.80 | 23.89 | 23.66 | 23.76 | 1,171,865 | +0.25(+1.08%) |
Jun 03, 2022 | 23.76 | 23.77 | 23.42 | 23.50 | 1,281,145 | -0.83(-3.41%) |
Jun 02, 2022 | 24.07 | 24.33 | 24.02 | 24.33 | 1,231,589 | +0.38(+1.57%) |
Jun 01, 2022 | 24.25 | 24.32 | 23.79 | 23.96 | 1,767,145 | +0.51(+2.17%) |
May 31, 2022 | 23.43 | 23.52 | 23.29 | 23.45 | 1,325,871 | -0.24(-0.99%) |
May 27, 2022 | 23.50 | 23.70 | 23.46 | 23.68 | 1,094,979 | +0.18(+0.76%) |
May 26, 2022 | 23.27 | 23.56 | 23.25 | 23.50 | 1,360,955 | +0.37(+1.59%) |
May 25, 2022 | 22.98 | 23.23 | 22.94 | 23.14 | 1,601,627 | -0.36(-1.52%) |
May 24, 2022 | 23.52 | 23.60 | 23.33 | 23.50 | 1,328,844 | -0.29(-1.23%) |
May 23, 2022 | 23.62 | 23.91 | 23.58 | 23.79 | 1,314,668 | +0.23(+0.96%) |
May 20, 2022 | 23.73 | 23.78 | 23.20 | 23.56 | 1,449,920 | +0.01(+0.04%) |
May 19, 2022 | 23.23 | 23.68 | 23.23 | 23.55 | 1,390,979 | +0.44(+1.92%) |
May 18, 2022 | 23.50 | 23.58 | 23.08 | 23.11 | 1,553,896 | -0.62(-2.62%) |
May 17, 2022 | 23.36 | 23.74 | 23.33 | 23.73 | 1,753,226 | +0.53(+2.27%) |
May 16, 2022 | 23.16 | 23.29 | 22.98 | 23.20 | 2,325,696 | -0.93(-3.86%) |
May 13, 2022 | 24.25 | 24.27 | 23.80 | 24.14 | 1,506,798 | +0.51(+2.15%) |
May 12, 2022 | 23.56 | 23.82 | 23.32 | 23.63 | 1,457,168 | +0.34(+1.46%) |
May 11, 2022 | 23.75 | 24.02 | 23.29 | 23.29 | 2,071,797 | -0.85(-3.51%) |
May 10, 2022 | 24.44 | 24.47 | 23.91 | 24.14 | 1,486,634 | -0.07(-0.27%) |
May 09, 2022 | 24.48 | 24.67 | 24.14 | 24.20 | 1,837,502 | -0.92(-3.67%) |
May 06, 2022 | 25.01 | 25.34 | 24.83 | 25.12 | 1,576,820 | +0.31(+1.25%) |
May 05, 2022 | 25.21 | 25.32 | 24.68 | 24.81 | 1,185,152 | -0.73(-2.84%) |
May 04, 2022 | 25.02 | 25.55 | 24.87 | 25.54 | 822,461 | +0.51(+2.03%) |
May 03, 2022 | 24.83 | 25.12 | 24.79 | 25.03 | 1,062,462 | +0.30(+1.22%) |
May 02, 2022 | 24.70 | 24.80 | 24.41 | 24.73 | 1,071,105 | +0.01(+0.04%) |
Apr 29, 2022 | 25.00 | 25.23 | 24.70 | 24.72 | 1,334,728 | -0.19(-0.76%) |
Apr 28, 2022 | 24.63 | 24.99 | 24.48 | 24.91 | 1,468,394 | +0.72(+2.96%) |
Apr 27, 2022 | 24.27 | 24.39 | 24.08 | 24.19 | 1,109,563 | -0.13(-0.54%) |
Apr 26, 2022 | 24.80 | 24.90 | 24.32 | 24.32 | 1,558,626 | -0.59(-2.38%) |
Apr 25, 2022 | 24.72 | 24.93 | 24.50 | 24.92 | 1,506,823 | +0.50(+2.04%) |
Apr 22, 2022 | 24.77 | 24.79 | 24.41 | 24.42 | 1,242,754 | -0.49(-1.97%) |
Apr 21, 2022 | 25.37 | 25.45 | 24.88 | 24.91 | 1,126,255 | -0.29(-1.16%) |
Apr 20, 2022 | 25.26 | 25.47 | 25.17 | 25.20 | 1,204,488 | +0.51(+2.06%) |
Apr 19, 2022 | 24.38 | 24.71 | 24.34 | 24.69 | 1,140,137 | +0.29(+1.20%) |
Apr 18, 2022 | 24.25 | 24.52 | 24.23 | 24.40 | 1,110,112 | +0.15(+0.62%) |
Apr 14, 2022 | 24.50 | 24.58 | 24.23 | 24.25 | 845,229 | -0.21(-0.85%) |
Apr 13, 2022 | 24.25 | 24.46 | 24.21 | 24.46 | 1,070,184 | +0.27(+1.13%) |
Apr 12, 2022 | 24.54 | 24.54 | 24.15 | 24.18 | 1,199,856 | -0.34(-1.38%) |
Apr 11, 2022 | 24.44 | 24.74 | 24.37 | 24.52 | 1,426,217 | -0.02(-0.08%) |
Apr 08, 2022 | 24.40 | 24.73 | 24.30 | 24.54 | 1,745,026 | +0.07(+0.27%) |
Apr 07, 2022 | 24.72 | 24.74 | 24.27 | 24.47 | 2,043,721 | -0.80(-3.17%) |
Apr 06, 2022 | 25.19 | 25.42 | 25.17 | 25.28 | 1,397,070 | -0.55(-2.11%) |
Apr 05, 2022 | 26.41 | 26.48 | 25.78 | 25.82 | 1,465,160 | -0.99(-3.69%) |
Apr 04, 2022 | 26.62 | 26.83 | 26.54 | 26.81 | 750,417 | +0.16(+0.60%) |