Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.18 | 25.37 | 25.06 | 25.29 | 993,081 | -0.26(-1.01%) |
Jun 29, 2022 | 25.62 | 25.66 | 25.52 | 25.55 | 103,133 | -0.02(-0.09%) |
Jun 28, 2022 | 25.93 | 25.96 | 25.57 | 25.57 | 40,069 | +0.13(+0.49%) |
Jun 27, 2022 | 25.56 | 25.56 | 25.45 | 25.45 | 30,011 | -0.21(-0.82%) |
Jun 24, 2022 | 25.35 | 25.66 | 25.35 | 25.66 | 56,847 | +0.53(+2.13%) |
Jun 23, 2022 | 25.10 | 25.12 | 24.92 | 25.12 | 446,159 | -0.07(-0.27%) |
Jun 22, 2022 | 25.10 | 25.33 | 25.10 | 25.19 | 85,834 | -0.21(-0.83%) |
Jun 21, 2022 | 25.28 | 25.42 | 25.25 | 25.40 | 285,203 | +0.55(+2.23%) |
Jun 17, 2022 | 24.79 | 24.94 | 24.74 | 24.85 | 127,230 | +0.28(+1.14%) |
Jun 16, 2022 | 24.62 | 24.68 | 24.51 | 24.57 | 794,828 | -0.67(-2.64%) |
Jun 15, 2022 | 25.18 | 25.35 | 25.03 | 25.23 | 807,854 | -0.02(-0.08%) |
Jun 14, 2022 | 25.29 | 25.37 | 25.12 | 25.25 | 465,935 | -0.02(-0.08%) |
Jun 13, 2022 | 25.46 | 25.50 | 25.24 | 25.27 | 946,423 | -0.68(-2.63%) |
Jun 10, 2022 | 26.16 | 26.17 | 25.92 | 25.96 | 607,727 | -0.48(-1.82%) |
Jun 09, 2022 | 26.67 | 26.69 | 26.43 | 26.44 | 532,530 | -0.14(-0.53%) |
Jun 08, 2022 | 26.62 | 26.69 | 26.53 | 26.58 | 344,294 | -0.03(-0.10%) |
Jun 07, 2022 | 26.33 | 26.62 | 26.33 | 26.60 | 349,356 | +0.24(+0.90%) |
Jun 06, 2022 | 26.39 | 26.45 | 26.31 | 26.37 | 142,064 | +0.32(+1.22%) |
Jun 03, 2022 | 26.04 | 26.11 | 26.02 | 26.05 | 77,068 | -0.34(-1.31%) |
Jun 02, 2022 | 26.16 | 26.39 | 26.10 | 26.39 | 560,976 | +0.19(+0.72%) |
Jun 01, 2022 | 26.37 | 26.38 | 26.10 | 26.21 | 52,939 | +0.31(+1.20%) |
May 31, 2022 | 25.91 | 26.00 | 25.85 | 25.89 | 136,377 | -0.01(-0.05%) |
May 27, 2022 | 25.75 | 25.91 | 25.75 | 25.91 | 48,245 | +0.19(+0.74%) |
May 26, 2022 | 25.52 | 25.81 | 25.52 | 25.72 | 61,932 | +0.19(+0.74%) |
May 25, 2022 | 25.32 | 25.63 | 25.32 | 25.53 | 160,743 | +0.12(+0.48%) |
May 24, 2022 | 25.44 | 25.48 | 25.23 | 25.41 | 349,192 | -0.32(-1.24%) |
May 23, 2022 | 25.59 | 25.79 | 25.53 | 25.73 | 610,128 | +0.25(+0.98%) |
May 20, 2022 | 25.62 | 25.62 | 25.14 | 25.48 | 211,721 | +0.38(+1.51%) |
May 19, 2022 | 24.86 | 25.25 | 24.86 | 25.10 | 1,022,914 | +0.11(+0.43%) |
May 18, 2022 | 25.41 | 25.41 | 24.95 | 24.99 | 633,469 | -0.49(-1.94%) |
May 17, 2022 | 25.43 | 25.50 | 25.29 | 25.48 | 219,661 | +0.25(+0.99%) |
May 16, 2022 | 25.20 | 25.38 | 25.16 | 25.23 | 90,196 | -0.16(-0.64%) |
May 13, 2022 | 25.20 | 25.43 | 25.20 | 25.39 | 162,170 | +0.68(+2.76%) |
May 12, 2022 | 24.64 | 24.76 | 24.48 | 24.71 | 472,264 | -0.05(-0.19%) |
May 11, 2022 | 24.97 | 25.20 | 24.73 | 24.76 | 1,367,115 | -0.34(-1.35%) |
May 10, 2022 | 25.27 | 25.28 | 24.93 | 25.10 | 109,079 | +0.06(+0.24%) |
May 09, 2022 | 25.35 | 25.40 | 25.02 | 25.04 | 124,517 | -0.76(-2.96%) |
May 06, 2022 | 25.80 | 25.89 | 25.62 | 25.80 | 113,354 | +0.19(+0.74%) |
May 05, 2022 | 26.01 | 26.06 | 25.48 | 25.61 | 381,252 | -0.53(-2.02%) |
May 04, 2022 | 25.86 | 26.19 | 25.63 | 26.14 | 693,197 | +0.24(+0.91%) |
May 03, 2022 | 25.76 | 25.98 | 25.67 | 25.90 | 605,290 | +0.16(+0.63%) |
May 02, 2022 | 25.65 | 25.74 | 25.45 | 25.74 | 423,606 | +0.13(+0.50%) |
Apr 29, 2022 | 26.11 | 26.25 | 25.60 | 25.61 | 209,922 | -0.52(-1.99%) |
Apr 28, 2022 | 25.89 | 26.20 | 25.81 | 26.13 | 1,005,225 | +0.91(+3.62%) |
Apr 27, 2022 | 25.22 | 25.36 | 25.14 | 25.22 | 150,147 | +0.30(+1.19%) |
Apr 26, 2022 | 25.27 | 25.27 | 24.92 | 24.92 | 799,949 | -0.66(-2.56%) |
Apr 25, 2022 | 25.39 | 25.58 | 25.24 | 25.58 | 720,538 | +0.08(+0.32%) |
Apr 22, 2022 | 25.82 | 25.87 | 25.49 | 25.50 | 202,179 | -0.30(-1.18%) |
Apr 21, 2022 | 26.25 | 26.25 | 25.80 | 25.80 | 171,122 | -0.09(-0.34%) |
Apr 20, 2022 | 25.97 | 26.00 | 25.85 | 25.89 | 245,931 | -0.02(-0.08%) |
Apr 19, 2022 | 25.64 | 25.93 | 25.62 | 25.91 | 303,395 | +0.39(+1.54%) |
Apr 18, 2022 | 25.49 | 25.65 | 25.46 | 25.52 | 265,147 | -0.09(-0.37%) |
Apr 14, 2022 | 25.78 | 25.83 | 25.61 | 25.61 | 394,281 | -0.03(-0.11%) |
Apr 13, 2022 | 25.43 | 25.66 | 25.43 | 25.64 | 663,248 | +0.42(+1.66%) |
Apr 12, 2022 | 25.40 | 25.44 | 25.16 | 25.22 | 289,831 | -0.33(-1.30%) |
Apr 11, 2022 | 25.69 | 25.73 | 25.53 | 25.55 | 841,237 | -0.19(-0.74%) |
Apr 08, 2022 | 25.70 | 25.83 | 25.70 | 25.74 | 240,837 | -0.03(-0.10%) |
Apr 07, 2022 | 25.67 | 25.87 | 25.58 | 25.77 | 702,492 | -0.05(-0.18%) |
Apr 06, 2022 | 25.83 | 25.91 | 25.70 | 25.81 | 718,687 | -0.33(-1.27%) |
Apr 05, 2022 | 26.27 | 26.29 | 26.10 | 26.14 | 340,280 | -0.51(-1.93%) |
Apr 04, 2022 | 26.48 | 26.68 | 26.45 | 26.66 | 537,468 | +0.26(+0.97%) |