Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.74 | 25.98 | 25.45 | 25.87 | 952,670 | -0.44(-1.67%) |
Jun 29, 2022 | 26.47 | 26.54 | 26.12 | 26.31 | 617,622 | +0.07(+0.27%) |
Jun 28, 2022 | 26.54 | 26.75 | 26.20 | 26.24 | 582,054 | -0.14(-0.53%) |
Jun 27, 2022 | 26.71 | 26.71 | 26.23 | 26.38 | 664,048 | -0.29(-1.09%) |
Jun 24, 2022 | 26.08 | 26.71 | 26.08 | 26.67 | 750,630 | +0.79(+3.05%) |
Jun 23, 2022 | 25.95 | 26.10 | 25.55 | 25.88 | 838,958 | +0.52(+2.05%) |
Jun 22, 2022 | 25.34 | 25.88 | 25.25 | 25.36 | 1,276,710 | -0.72(-2.76%) |
Jun 21, 2022 | 25.67 | 26.25 | 25.64 | 26.08 | 669,573 | +0.91(+3.62%) |
Jun 17, 2022 | 24.92 | 25.36 | 24.61 | 25.17 | 731,908 | +0.39(+1.57%) |
Jun 16, 2022 | 25.25 | 25.33 | 24.44 | 24.78 | 962,927 | -2.03(-7.57%) |
Jun 15, 2022 | 26.35 | 26.92 | 26.17 | 26.81 | 902,073 | +0.82(+3.16%) |
Jun 14, 2022 | 25.92 | 26.27 | 25.72 | 25.99 | 1,079,217 | +0.61(+2.40%) |
Jun 13, 2022 | 25.72 | 25.93 | 25.18 | 25.38 | 1,114,703 | -1.27(-4.77%) |
Jun 10, 2022 | 27.00 | 27.17 | 26.58 | 26.65 | 653,588 | -0.50(-1.84%) |
Jun 09, 2022 | 27.53 | 27.61 | 27.15 | 27.15 | 581,973 | -0.74(-2.65%) |
Jun 08, 2022 | 28.05 | 28.26 | 27.65 | 27.89 | 415,711 | -0.28(-0.99%) |
Jun 07, 2022 | 27.87 | 28.19 | 27.68 | 28.17 | 616,885 | +0.37(+1.33%) |
Jun 06, 2022 | 28.32 | 28.32 | 27.78 | 27.80 | 744,078 | +0.30(+1.09%) |
Jun 03, 2022 | 28.05 | 28.05 | 27.45 | 27.50 | 514,559 | -1.30(-4.51%) |
Jun 02, 2022 | 28.59 | 28.81 | 28.19 | 28.80 | 552,119 | +0.17(+0.59%) |
Jun 01, 2022 | 29.00 | 29.15 | 28.20 | 28.63 | 496,092 | +0.13(+0.46%) |
May 31, 2022 | 28.69 | 28.78 | 27.99 | 28.50 | 734,022 | +0.31(+1.10%) |
May 27, 2022 | 28.02 | 28.22 | 27.90 | 28.19 | 700,510 | +0.18(+0.64%) |
May 26, 2022 | 27.29 | 28.27 | 27.29 | 28.01 | 719,182 | +0.77(+2.83%) |
May 25, 2022 | 26.72 | 27.46 | 26.60 | 27.24 | 792,885 | -0.02(-0.07%) |
May 24, 2022 | 27.17 | 27.44 | 26.86 | 27.26 | 731,085 | -0.12(-0.44%) |
May 23, 2022 | 27.03 | 27.65 | 26.82 | 27.38 | 587,533 | +0.62(+2.32%) |
May 20, 2022 | 26.97 | 27.19 | 26.09 | 26.76 | 824,729 | +0.75(+2.88%) |
May 19, 2022 | 25.67 | 26.43 | 25.64 | 26.01 | 583,242 | -0.10(-0.38%) |
May 18, 2022 | 26.81 | 27.19 | 25.88 | 26.11 | 856,784 | -1.42(-5.16%) |
May 17, 2022 | 27.54 | 27.68 | 27.17 | 27.53 | 616,536 | +1.44(+5.52%) |
May 16, 2022 | 26.25 | 26.35 | 25.98 | 26.09 | 531,724 | -0.30(-1.14%) |
May 13, 2022 | 25.82 | 26.59 | 25.77 | 26.39 | 966,034 | +2.27(+9.41%) |
May 12, 2022 | 23.85 | 24.39 | 22.92 | 24.12 | 1,212,665 | -0.34(-1.39%) |
May 11, 2022 | 24.93 | 25.50 | 24.36 | 24.46 | 1,015,786 | -1.00(-3.93%) |
May 10, 2022 | 25.14 | 25.58 | 24.93 | 25.46 | 927,057 | +0.05(+0.20%) |
May 09, 2022 | 25.71 | 25.95 | 25.38 | 25.41 | 765,970 | -1.12(-4.22%) |
May 06, 2022 | 26.47 | 26.84 | 26.01 | 26.53 | 638,917 | -0.77(-2.82%) |
May 05, 2022 | 27.54 | 27.70 | 27.15 | 27.30 | 1,379,748 | -0.77(-2.74%) |
May 04, 2022 | 27.46 | 28.11 | 27.20 | 28.07 | 704,988 | -0.48(-1.68%) |
May 03, 2022 | 28.15 | 28.74 | 28.15 | 28.55 | 633,949 | +0.26(+0.92%) |
May 02, 2022 | 27.95 | 28.30 | 27.68 | 28.29 | 398,346 | +0.08(+0.28%) |
Apr 29, 2022 | 28.48 | 28.83 | 28.14 | 28.21 | 489,099 | -0.24(-0.84%) |
Apr 28, 2022 | 28.02 | 28.57 | 27.59 | 28.45 | 544,715 | +0.70(+2.52%) |
Apr 27, 2022 | 27.99 | 28.31 | 27.53 | 27.75 | 463,788 | +0.08(+0.29%) |
Apr 26, 2022 | 28.14 | 28.24 | 27.62 | 27.67 | 628,778 | -0.30(-1.07%) |
Apr 25, 2022 | 27.50 | 27.98 | 27.35 | 27.97 | 538,224 | -0.12(-0.43%) |
Apr 22, 2022 | 28.50 | 28.61 | 27.92 | 28.09 | 447,389 | -0.82(-2.84%) |
Apr 21, 2022 | 29.35 | 29.59 | 28.90 | 28.91 | 413,094 | +0.08(+0.28%) |
Apr 20, 2022 | 28.94 | 29.17 | 28.69 | 28.83 | 480,051 | +0.64(+2.27%) |
Apr 19, 2022 | 27.64 | 28.25 | 27.57 | 28.19 | 568,258 | -0.36(-1.26%) |
Apr 18, 2022 | 27.92 | 28.73 | 27.92 | 28.55 | 433,978 | +0.80(+2.88%) |
Apr 14, 2022 | 27.91 | 27.99 | 27.58 | 27.75 | 836,992 | -0.23(-0.82%) |
Apr 13, 2022 | 28.05 | 28.14 | 27.89 | 27.98 | 534,323 | -0.33(-1.17%) |
Apr 12, 2022 | 28.87 | 28.99 | 28.20 | 28.31 | 796,721 | -1.01(-3.44%) |
Apr 11, 2022 | 29.57 | 29.85 | 29.25 | 29.32 | 824,840 | -0.83(-2.75%) |
Apr 08, 2022 | 29.31 | 30.46 | 29.23 | 30.15 | 1,163,212 | +0.93(+3.18%) |
Apr 07, 2022 | 29.25 | 29.51 | 28.60 | 29.22 | 2,089,229 | -0.43(-1.45%) |
Apr 06, 2022 | 29.51 | 29.82 | 29.37 | 29.65 | 1,255,953 | +0.14(+0.47%) |
Apr 05, 2022 | 30.00 | 30.29 | 29.34 | 29.51 | 1,106,192 | -0.18(-0.61%) |
Apr 04, 2022 | 29.53 | 29.74 | 29.41 | 29.69 | 444,936 | +0.47(+1.61%) |