Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.89 | 23.97 | 23.88 | 23.90 | 6,339,717 | +0.10(+0.42%) |
Jun 29, 2022 | 23.69 | 23.80 | 23.66 | 23.80 | 4,771,060 | +0.13(+0.55%) |
Jun 28, 2022 | 23.61 | 23.67 | 23.59 | 23.67 | 10,969,702 | +0.02(+0.08%) |
Jun 27, 2022 | 23.64 | 23.71 | 23.61 | 23.65 | 6,440,923 | -0.08(-0.34%) |
Jun 24, 2022 | 23.76 | 23.84 | 23.72 | 23.73 | 24,276,032 | -0.07(-0.29%) |
Jun 23, 2022 | 23.81 | 23.91 | 23.79 | 23.80 | 9,837,214 | +0.09(+0.38%) |
Jun 22, 2022 | 23.68 | 23.74 | 23.67 | 23.71 | 13,031,689 | +0.21(+0.89%) |
Jun 21, 2022 | 23.48 | 23.54 | 23.47 | 23.50 | 27,055,538 | -0.10(-0.42%) |
Jun 17, 2022 | 23.59 | 23.64 | 23.50 | 23.60 | 24,094,192 | +0.01(+0.04%) |
Jun 16, 2022 | 23.33 | 23.59 | 23.31 | 23.59 | 12,342,326 | +0.10(+0.43%) |
Jun 15, 2022 | 23.39 | 23.51 | 23.30 | 23.49 | 8,849,379 | +0.21(+0.90%) |
Jun 14, 2022 | 23.43 | 23.46 | 23.25 | 23.28 | 13,818,511 | -0.12(-0.51%) |
Jun 13, 2022 | 23.53 | 23.54 | 23.31 | 23.40 | 11,314,671 | -0.32(-1.35%) |
Jun 10, 2022 | 23.80 | 23.82 | 23.69 | 23.72 | 6,779,579 | -0.17(-0.71%) |
Jun 09, 2022 | 23.85 | 23.91 | 23.84 | 23.89 | 6,096,323 | +0.00(+0.02%) |
Jun 08, 2022 | 23.93 | 23.95 | 23.88 | 23.89 | 5,773,903 | -0.07(-0.31%) |
Jun 07, 2022 | 23.93 | 23.99 | 23.93 | 23.96 | 5,007,123 | +0.10(+0.42%) |
Jun 06, 2022 | 23.96 | 23.98 | 23.86 | 23.86 | 5,790,709 | -0.16(-0.67%) |
Jun 03, 2022 | 23.98 | 24.03 | 23.97 | 24.02 | 4,753,374 | -0.03(-0.12%) |
Jun 02, 2022 | 24.06 | 24.08 | 24.00 | 24.05 | 6,432,692 | +0.01(+0.04%) |
Jun 01, 2022 | 24.13 | 24.15 | 24.00 | 24.04 | 8,118,704 | -0.09(-0.37%) |
May 31, 2022 | 24.19 | 24.19 | 24.10 | 24.13 | 10,045,588 | -0.09(-0.37%) |
May 27, 2022 | 24.32 | 24.35 | 24.22 | 24.22 | 3,805,131 | -0.08(-0.33%) |
May 26, 2022 | 24.32 | 24.33 | 24.23 | 24.30 | 23,468,364 | -0.05(-0.21%) |
May 25, 2022 | 24.33 | 24.35 | 24.26 | 24.35 | 5,974,064 | +0.06(+0.25%) |
May 24, 2022 | 24.18 | 24.32 | 24.18 | 24.29 | 9,620,812 | +0.20(+0.81%) |
May 23, 2022 | 24.16 | 24.20 | 24.09 | 24.09 | 7,854,284 | -0.12(-0.50%) |
May 20, 2022 | 24.13 | 24.25 | 24.11 | 24.21 | 12,684,974 | +0.09(+0.39%) |
May 19, 2022 | 24.20 | 24.23 | 24.11 | 24.12 | 18,421,320 | +0.06(+0.25%) |
May 18, 2022 | 23.94 | 24.10 | 23.93 | 24.06 | 18,417,356 | +0.13(+0.54%) |
May 17, 2022 | 23.96 | 24.02 | 23.93 | 23.93 | 9,299,523 | -0.14(-0.58%) |
May 16, 2022 | 24.08 | 24.14 | 24.07 | 24.07 | 8,595,351 | +0.02(+0.10%) |
May 13, 2022 | 24.10 | 24.10 | 24.03 | 24.05 | 12,050,510 | -0.09(-0.37%) |
May 12, 2022 | 24.15 | 24.22 | 24.12 | 24.14 | 19,927,724 | +0.04(+0.15%) |
May 11, 2022 | 23.93 | 24.11 | 23.91 | 24.10 | 11,413,279 | +0.10(+0.42%) |
May 10, 2022 | 24.03 | 24.07 | 23.98 | 24.00 | 11,401,315 | +0.04(+0.17%) |
May 09, 2022 | 23.83 | 23.96 | 23.81 | 23.96 | 33,511,312 | +0.13(+0.55%) |
May 06, 2022 | 23.85 | 23.93 | 23.80 | 23.83 | 8,579,513 | -0.09(-0.38%) |
May 05, 2022 | 23.97 | 23.98 | 23.83 | 23.92 | 11,992,955 | -0.19(-0.79%) |
May 04, 2022 | 23.98 | 24.13 | 23.95 | 24.11 | 7,879,519 | +0.10(+0.42%) |
May 03, 2022 | 24.08 | 24.11 | 24.00 | 24.01 | 8,934,469 | +0.04(+0.17%) |
May 02, 2022 | 24.01 | 24.04 | 23.96 | 23.97 | 8,946,218 | -0.18(-0.75%) |
Apr 29, 2022 | 24.11 | 24.21 | 24.10 | 24.15 | 7,835,247 | -0.10(-0.41%) |
Apr 28, 2022 | 24.20 | 24.25 | 24.17 | 24.25 | 9,318,308 | -0.02(-0.08%) |
Apr 27, 2022 | 24.36 | 24.37 | 24.25 | 24.27 | 4,575,361 | -0.10(-0.41%) |
Apr 26, 2022 | 24.35 | 24.39 | 24.31 | 24.37 | 8,706,625 | +0.12(+0.52%) |
Apr 25, 2022 | 24.25 | 24.34 | 24.24 | 24.25 | 7,299,824 | +0.12(+0.48%) |
Apr 22, 2022 | 24.09 | 24.20 | 24.08 | 24.13 | 10,473,938 | -0.04(-0.17%) |
Apr 21, 2022 | 24.19 | 24.20 | 24.06 | 24.17 | 37,079,304 | -0.08(-0.33%) |
Apr 20, 2022 | 24.16 | 24.28 | 24.15 | 24.25 | 10,233,952 | +0.13(+0.54%) |
Apr 19, 2022 | 24.15 | 24.18 | 24.09 | 24.12 | 11,781,155 | -0.11(-0.47%) |
Apr 18, 2022 | 24.28 | 24.29 | 24.21 | 24.23 | 13,136,064 | -0.03(-0.10%) |
Apr 14, 2022 | 24.39 | 24.42 | 24.26 | 24.26 | 5,198,835 | -0.19(-0.78%) |
Apr 13, 2022 | 24.47 | 24.54 | 24.43 | 24.45 | 11,787,477 | +0.04(+0.16%) |
Apr 12, 2022 | 24.43 | 24.48 | 24.40 | 24.41 | 14,501,575 | +0.06(+0.25%) |
Apr 11, 2022 | 24.37 | 24.38 | 24.31 | 24.35 | 10,142,743 | -0.08(-0.33%) |
Apr 08, 2022 | 24.44 | 24.48 | 24.39 | 24.43 | 9,163,223 | -0.10(-0.41%) |
Apr 07, 2022 | 24.52 | 24.57 | 24.48 | 24.53 | 10,942,300 | -0.03(-0.12%) |
Apr 06, 2022 | 24.48 | 24.62 | 24.48 | 24.56 | 14,338,713 | -0.04(-0.16%) |
Apr 05, 2022 | 24.77 | 24.77 | 24.59 | 24.60 | 7,736,999 | -0.20(-0.81%) |
Apr 04, 2022 | 24.84 | 24.84 | 24.76 | 24.80 | 24,745,550 | -0.02(-0.08%) |