Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.83 | 27.28 | 25.38 | 27.19 | 97,629 | +0.28(+1.04%) |
Jun 29, 2022 | 26.93 | 26.97 | 26.72 | 26.91 | 79,093 | -0.09(-0.32%) |
Jun 28, 2022 | 27.12 | 27.57 | 26.86 | 27.00 | 58,704 | -0.02(-0.07%) |
Jun 27, 2022 | 27.48 | 27.56 | 26.91 | 27.02 | 93,016 | -0.14(-0.50%) |
Jun 24, 2022 | 27.20 | 27.79 | 27.01 | 27.15 | 307,440 | +0.15(+0.57%) |
Jun 23, 2022 | 27.21 | 27.51 | 26.47 | 27.00 | 126,130 | -0.14(-0.50%) |
Jun 22, 2022 | 26.81 | 27.48 | 26.60 | 27.13 | 105,186 | +0.09(+0.32%) |
Jun 21, 2022 | 26.75 | 27.27 | 26.59 | 27.04 | 97,561 | +0.57(+2.15%) |
Jun 17, 2022 | 26.48 | 27.36 | 26.35 | 26.47 | 437,497 | +0.13(+0.48%) |
Jun 16, 2022 | 26.20 | 26.56 | 25.81 | 26.35 | 133,973 | -0.32(-1.20%) |
Jun 15, 2022 | 26.70 | 27.15 | 26.55 | 26.67 | 101,711 | +0.14(+0.51%) |
Jun 14, 2022 | 26.54 | 26.92 | 26.25 | 26.53 | 113,473 | +0.31(+1.18%) |
Jun 13, 2022 | 26.80 | 26.88 | 25.94 | 26.22 | 160,314 | -0.44(-1.63%) |
Jun 10, 2022 | 26.83 | 26.83 | 26.28 | 26.66 | 55,960 | -0.63(-2.30%) |
Jun 09, 2022 | 27.90 | 27.90 | 27.24 | 27.29 | 55,948 | -0.73(-2.62%) |
Jun 08, 2022 | 28.40 | 28.40 | 27.71 | 28.02 | 66,990 | -0.43(-1.50%) |
Jun 07, 2022 | 28.60 | 28.63 | 28.25 | 28.45 | 63,975 | -0.24(-0.84%) |
Jun 06, 2022 | 28.35 | 29.29 | 28.30 | 28.69 | 102,303 | +0.46(+1.64%) |
Jun 03, 2022 | 28.81 | 28.96 | 28.07 | 28.22 | 64,962 | -0.65(-2.24%) |
Jun 02, 2022 | 28.12 | 28.90 | 27.61 | 28.87 | 80,414 | +0.93(+3.32%) |
Jun 01, 2022 | 28.48 | 28.86 | 27.78 | 27.94 | 87,331 | -0.54(-1.90%) |
May 31, 2022 | 28.14 | 28.69 | 27.52 | 28.49 | 202,491 | +0.29(+1.03%) |
May 27, 2022 | 28.29 | 28.40 | 27.84 | 28.20 | 71,065 | +0.09(+0.31%) |
May 26, 2022 | 28.19 | 28.52 | 28.11 | 28.11 | 61,683 | +0.20(+0.73%) |
May 25, 2022 | 27.56 | 28.54 | 27.56 | 27.91 | 65,303 | +0.45(+1.66%) |
May 24, 2022 | 27.12 | 27.56 | 26.70 | 27.45 | 97,655 | +0.38(+1.39%) |
May 23, 2022 | 28.21 | 28.44 | 26.83 | 27.07 | 167,794 | -0.65(-2.34%) |
May 20, 2022 | 27.19 | 27.89 | 27.07 | 27.72 | 119,089 | +0.73(+2.72%) |
May 19, 2022 | 26.84 | 27.20 | 26.78 | 26.99 | 133,968 | -0.03(-0.11%) |
May 18, 2022 | 27.35 | 27.70 | 26.81 | 27.02 | 90,282 | -0.70(-2.51%) |
May 17, 2022 | 27.79 | 27.81 | 27.30 | 27.71 | 67,802 | +0.34(+1.24%) |
May 16, 2022 | 27.07 | 27.60 | 26.74 | 27.37 | 131,451 | +0.26(+0.96%) |
May 13, 2022 | 26.84 | 27.62 | 26.69 | 27.11 | 102,989 | +0.27(+1.01%) |
May 12, 2022 | 26.50 | 26.93 | 26.35 | 26.84 | 138,001 | +0.15(+0.58%) |
May 11, 2022 | 26.78 | 27.06 | 26.51 | 26.69 | 102,403 | +0.08(+0.29%) |
May 10, 2022 | 26.79 | 27.14 | 25.99 | 26.61 | 130,041 | +0.01(+0.04%) |
May 09, 2022 | 26.42 | 26.74 | 26.20 | 26.60 | 124,253 | -0.14(-0.54%) |
May 06, 2022 | 26.84 | 27.01 | 26.40 | 26.74 | 137,253 | -0.05(-0.18%) |
May 05, 2022 | 27.00 | 27.27 | 26.15 | 26.79 | 111,369 | -0.57(-2.08%) |
May 04, 2022 | 26.31 | 27.43 | 26.09 | 27.36 | 140,032 | +1.32(+5.07%) |
May 03, 2022 | 25.76 | 26.15 | 25.38 | 26.04 | 156,002 | +0.45(+1.77%) |
May 02, 2022 | 25.58 | 26.21 | 25.23 | 25.59 | 179,105 | -0.04(-0.15%) |
Apr 29, 2022 | 26.51 | 26.56 | 25.40 | 25.63 | 179,281 | -0.92(-3.45%) |
Apr 28, 2022 | 26.77 | 26.93 | 26.23 | 26.54 | 158,707 | +0.01(+0.04%) |
Apr 27, 2022 | 26.64 | 27.00 | 26.29 | 26.53 | 104,292 | -0.05(-0.18%) |
Apr 26, 2022 | 26.55 | 26.94 | 26.55 | 26.58 | 104,231 | -0.31(-1.15%) |
Apr 25, 2022 | 26.90 | 26.93 | 26.08 | 26.89 | 105,822 | -0.09(-0.32%) |
Apr 22, 2022 | 28.30 | 28.30 | 26.93 | 26.98 | 119,247 | -1.55(-5.44%) |
Apr 21, 2022 | 29.12 | 29.55 | 26.93 | 28.53 | 103,900 | -0.33(-1.14%) |
Apr 20, 2022 | 28.47 | 28.99 | 28.27 | 28.86 | 105,235 | +0.74(+2.64%) |
Apr 19, 2022 | 27.71 | 28.21 | 27.56 | 28.11 | 145,966 | +0.65(+2.35%) |
Apr 18, 2022 | 27.29 | 27.85 | 26.99 | 27.47 | 454,025 | -0.14(-0.52%) |
Apr 14, 2022 | 28.00 | 28.13 | 27.34 | 27.61 | 111,815 | -0.39(-1.38%) |
Apr 13, 2022 | 27.38 | 28.09 | 27.14 | 28.00 | 90,719 | +0.68(+2.51%) |
Apr 12, 2022 | 27.60 | 28.04 | 27.21 | 27.31 | 76,783 | -0.17(-0.63%) |
Apr 11, 2022 | 27.46 | 28.08 | 27.31 | 27.49 | 68,277 | +0.10(+0.35%) |
Apr 08, 2022 | 28.00 | 28.00 | 27.30 | 27.39 | 67,696 | -0.22(-0.80%) |
Apr 07, 2022 | 28.68 | 28.70 | 27.27 | 27.61 | 73,044 | -0.78(-2.75%) |
Apr 06, 2022 | 29.63 | 29.63 | 28.35 | 28.39 | 125,035 | -0.97(-3.31%) |
Apr 05, 2022 | 29.33 | 29.74 | 29.22 | 29.37 | 102,560 | +0.00(+0.00%) |
Apr 04, 2022 | 30.21 | 30.21 | 29.22 | 29.37 | 85,945 | -0.88(-2.90%) |