Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.65 | 24.44 | 23.65 | 24.40 | 276,050 | +0.35(+1.46%) |
Jun 29, 2022 | 23.64 | 24.24 | 23.64 | 24.05 | 173,830 | +0.04(+0.17%) |
Jun 28, 2022 | 24.52 | 24.73 | 23.96 | 24.01 | 165,587 | -0.29(-1.19%) |
Jun 27, 2022 | 25.02 | 25.02 | 23.95 | 24.30 | 77,584 | -0.53(-2.13%) |
Jun 24, 2022 | 24.67 | 25.25 | 24.44 | 24.83 | 73,410 | +0.39(+1.60%) |
Jun 23, 2022 | 24.30 | 24.68 | 23.70 | 24.44 | 134,702 | +0.38(+1.58%) |
Jun 22, 2022 | 24.15 | 24.80 | 23.23 | 24.06 | 224,591 | -0.46(-1.88%) |
Jun 21, 2022 | 24.66 | 25.09 | 24.31 | 24.52 | 222,165 | -0.06(-0.24%) |
Jun 17, 2022 | 23.46 | 24.64 | 23.46 | 24.58 | 230,596 | +0.86(+3.63%) |
Jun 16, 2022 | 24.00 | 24.33 | 23.11 | 23.72 | 350,400 | -0.88(-3.58%) |
Jun 15, 2022 | 24.36 | 24.91 | 23.80 | 24.60 | 169,191 | +0.48(+1.99%) |
Jun 14, 2022 | 23.78 | 24.75 | 23.50 | 24.12 | 197,241 | +0.62(+2.64%) |
Jun 13, 2022 | 24.05 | 24.46 | 23.34 | 23.50 | 333,593 | -1.10(-4.47%) |
Jun 10, 2022 | 25.05 | 25.45 | 24.33 | 24.60 | 203,533 | -1.04(-4.06%) |
Jun 09, 2022 | 25.97 | 26.41 | 25.53 | 25.64 | 290,107 | -0.63(-2.40%) |
Jun 08, 2022 | 25.93 | 26.36 | 25.78 | 26.27 | 112,900 | -0.09(-0.34%) |
Jun 07, 2022 | 25.93 | 26.50 | 25.40 | 26.36 | 169,065 | +0.16(+0.61%) |
Jun 06, 2022 | 25.76 | 26.59 | 25.63 | 26.20 | 217,388 | +0.64(+2.50%) |
Jun 03, 2022 | 26.33 | 26.53 | 25.39 | 25.56 | 202,295 | -1.02(-3.84%) |
Jun 02, 2022 | 25.78 | 26.66 | 25.78 | 26.58 | 193,245 | +0.88(+3.42%) |
Jun 01, 2022 | 26.00 | 26.41 | 25.14 | 25.70 | 275,111 | -0.22(-0.85%) |
May 31, 2022 | 25.79 | 26.27 | 25.02 | 25.92 | 203,034 | -0.25(-0.96%) |
May 27, 2022 | 26.47 | 26.98 | 25.98 | 26.17 | 206,686 | -0.34(-1.28%) |
May 26, 2022 | 25.50 | 26.90 | 25.08 | 26.51 | 315,387 | +1.26(+4.99%) |
May 25, 2022 | 24.29 | 25.56 | 23.91 | 25.25 | 418,915 | +1.21(+5.03%) |
May 24, 2022 | 25.08 | 25.12 | 23.79 | 24.04 | 516,884 | -1.66(-6.46%) |
May 23, 2022 | 26.56 | 26.83 | 25.63 | 25.70 | 235,697 | -0.92(-3.46%) |
May 20, 2022 | 26.73 | 26.86 | 25.96 | 26.62 | 228,854 | +0.34(+1.29%) |
May 19, 2022 | 25.33 | 26.77 | 25.33 | 26.28 | 352,806 | +0.79(+3.10%) |
May 18, 2022 | 25.79 | 26.45 | 25.39 | 25.49 | 344,931 | -0.78(-2.97%) |
May 17, 2022 | 25.41 | 26.55 | 24.96 | 26.27 | 228,267 | +1.30(+5.21%) |
May 16, 2022 | 25.11 | 25.86 | 24.17 | 24.97 | 224,150 | -0.26(-1.03%) |
May 13, 2022 | 25.64 | 26.09 | 25.17 | 25.23 | 324,486 | -0.13(-0.51%) |
May 12, 2022 | 23.51 | 25.42 | 23.41 | 25.36 | 540,154 | +1.41(+5.89%) |
May 11, 2022 | 24.76 | 25.48 | 23.84 | 23.95 | 188,991 | -1.07(-4.28%) |
May 10, 2022 | 25.56 | 25.65 | 24.64 | 25.02 | 243,514 | +0.05(+0.20%) |
May 09, 2022 | 25.54 | 25.78 | 24.93 | 24.97 | 332,470 | -0.96(-3.70%) |
May 06, 2022 | 26.48 | 26.50 | 25.50 | 25.93 | 249,865 | -0.56(-2.11%) |
May 05, 2022 | 27.00 | 27.35 | 26.00 | 26.49 | 436,668 | -0.88(-3.22%) |
May 04, 2022 | 24.76 | 27.77 | 24.75 | 27.37 | 544,728 | +2.54(+10.23%) |
May 03, 2022 | 24.93 | 26.03 | 24.56 | 24.83 | 488,634 | -0.37(-1.47%) |
May 02, 2022 | 24.73 | 25.90 | 24.73 | 25.20 | 390,925 | +0.42(+1.69%) |
Apr 29, 2022 | 24.72 | 25.79 | 24.72 | 24.78 | 448,407 | -0.30(-1.20%) |
Apr 28, 2022 | 24.13 | 25.09 | 24.13 | 25.08 | 236,708 | +0.99(+4.11%) |
Apr 27, 2022 | 24.80 | 25.21 | 23.71 | 24.09 | 1,278,064 | -0.66(-2.67%) |
Apr 26, 2022 | 25.29 | 26.07 | 24.75 | 24.75 | 313,558 | -0.69(-2.71%) |
Apr 25, 2022 | 25.00 | 25.74 | 24.70 | 25.44 | 408,450 | +0.39(+1.56%) |
Apr 22, 2022 | 25.22 | 25.94 | 24.77 | 25.05 | 332,204 | -0.13(-0.52%) |
Apr 21, 2022 | 26.49 | 27.76 | 25.06 | 25.18 | 163,371 | -1.08(-4.11%) |
Apr 20, 2022 | 26.75 | 26.75 | 26.20 | 26.26 | 1,176,128 | -0.48(-1.80%) |
Apr 19, 2022 | 25.44 | 27.00 | 25.44 | 26.74 | 221,548 | +1.35(+5.32%) |
Apr 18, 2022 | 25.46 | 25.71 | 25.14 | 25.39 | 124,116 | -0.10(-0.39%) |
Apr 14, 2022 | 25.95 | 26.12 | 25.02 | 25.49 | 194,301 | -0.39(-1.51%) |
Apr 13, 2022 | 25.32 | 25.99 | 25.00 | 25.88 | 166,504 | +0.50(+1.97%) |
Apr 12, 2022 | 25.96 | 26.32 | 25.32 | 25.38 | 204,051 | -0.29(-1.13%) |
Apr 11, 2022 | 26.00 | 26.51 | 25.65 | 25.67 | 225,649 | -0.29(-1.12%) |
Apr 08, 2022 | 26.53 | 26.90 | 25.92 | 25.96 | 159,509 | -0.90(-3.35%) |
Apr 07, 2022 | 26.50 | 27.18 | 25.95 | 26.86 | 337,815 | +0.45(+1.70%) |
Apr 06, 2022 | 25.94 | 26.99 | 25.93 | 26.41 | 320,934 | -0.74(-2.73%) |
Apr 05, 2022 | 27.84 | 28.65 | 27.07 | 27.15 | 203,292 | -0.63(-2.27%) |
Apr 04, 2022 | 27.99 | 28.74 | 27.51 | 27.78 | 180,880 | +0.09(+0.33%) |