Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.99 | 27.04 | 26.91 | 27.02 | 107,596 | -0.08(-0.31%) |
Jun 29, 2022 | 27.05 | 27.12 | 27.03 | 27.11 | 189,744 | +0.05(+0.17%) |
Jun 28, 2022 | 27.29 | 27.29 | 27.06 | 27.06 | 104,887 | -0.17(-0.62%) |
Jun 27, 2022 | 27.21 | 27.26 | 27.19 | 27.23 | 205,961 | +0.05(+0.17%) |
Jun 24, 2022 | 27.13 | 27.21 | 27.07 | 27.18 | 219,447 | +0.13(+0.49%) |
Jun 23, 2022 | 26.93 | 27.05 | 26.89 | 27.05 | 463,962 | +0.15(+0.56%) |
Jun 22, 2022 | 26.84 | 27.02 | 26.84 | 26.90 | 111,391 | -0.06(-0.21%) |
Jun 21, 2022 | 26.90 | 27.02 | 26.90 | 26.96 | 261,203 | +0.08(+0.32%) |
Jun 17, 2022 | 26.78 | 26.87 | 26.73 | 26.87 | 433,054 | +0.07(+0.25%) |
Jun 16, 2022 | 26.83 | 26.83 | 26.72 | 26.81 | 261,028 | -0.24(-0.87%) |
Jun 15, 2022 | 26.90 | 27.17 | 26.87 | 27.04 | 404,270 | +0.23(+0.84%) |
Jun 14, 2022 | 26.88 | 27.00 | 26.76 | 26.82 | 343,606 | -0.02(-0.07%) |
Jun 13, 2022 | 27.13 | 27.16 | 26.84 | 26.84 | 263,049 | -0.61(-2.23%) |
Jun 10, 2022 | 27.61 | 27.61 | 27.41 | 27.45 | 658,810 | -0.28(-1.02%) |
Jun 09, 2022 | 27.89 | 27.89 | 27.71 | 27.73 | 79,175 | -0.25(-0.91%) |
Jun 08, 2022 | 27.98 | 28.03 | 27.93 | 27.99 | 92,284 | -0.04(-0.13%) |
Jun 07, 2022 | 27.85 | 28.05 | 27.85 | 28.02 | 194,836 | +0.08(+0.27%) |
Jun 06, 2022 | 28.04 | 28.04 | 27.90 | 27.95 | 97,578 | +0.01(+0.03%) |
Jun 03, 2022 | 27.90 | 27.98 | 27.89 | 27.94 | 104,525 | -0.14(-0.50%) |
Jun 02, 2022 | 27.95 | 28.08 | 27.90 | 28.08 | 200,539 | +0.24(+0.85%) |
Jun 01, 2022 | 27.96 | 28.01 | 27.81 | 27.84 | 378,723 | -0.12(-0.44%) |
May 31, 2022 | 27.96 | 28.05 | 27.94 | 27.97 | 86,545 | -0.05(-0.17%) |
May 27, 2022 | 27.88 | 28.05 | 27.88 | 28.01 | 107,231 | +0.18(+0.64%) |
May 26, 2022 | 27.71 | 27.89 | 27.71 | 27.83 | 98,650 | +0.11(+0.41%) |
May 25, 2022 | 27.64 | 27.73 | 27.59 | 27.72 | 100,044 | +0.08(+0.31%) |
May 24, 2022 | 27.59 | 27.64 | 27.53 | 27.64 | 40,473 | -0.05(-0.17%) |
May 23, 2022 | 27.69 | 27.71 | 27.61 | 27.68 | 99,694 | +0.07(+0.24%) |
May 20, 2022 | 27.60 | 27.65 | 27.45 | 27.62 | 169,369 | +0.05(+0.17%) |
May 19, 2022 | 27.44 | 27.62 | 27.44 | 27.57 | 766,853 | +0.08(+0.31%) |
May 18, 2022 | 27.64 | 27.64 | 27.44 | 27.49 | 129,626 | -0.21(-0.75%) |
May 17, 2022 | 27.66 | 27.69 | 27.58 | 27.69 | 194,467 | +0.19(+0.68%) |
May 16, 2022 | 27.45 | 27.57 | 27.45 | 27.50 | 74,937 | +0.02(+0.07%) |
May 13, 2022 | 27.34 | 27.52 | 27.34 | 27.49 | 156,626 | +0.19(+0.68%) |
May 12, 2022 | 27.25 | 27.33 | 27.17 | 27.30 | 515,314 | -0.03(-0.09%) |
May 11, 2022 | 27.43 | 27.52 | 27.28 | 27.33 | 114,914 | -0.10(-0.38%) |
May 10, 2022 | 27.54 | 27.62 | 27.39 | 27.43 | 110,514 | -0.02(-0.07%) |
May 09, 2022 | 27.65 | 27.67 | 27.41 | 27.45 | 1,577,954 | -0.34(-1.22%) |
May 06, 2022 | 27.83 | 27.89 | 27.72 | 27.79 | 85,247 | -0.17(-0.61%) |
May 05, 2022 | 28.19 | 28.19 | 27.83 | 27.96 | 216,054 | -0.35(-1.23%) |
May 04, 2022 | 27.99 | 28.32 | 27.90 | 28.31 | 42,031 | +0.27(+0.97%) |
May 03, 2022 | 27.93 | 28.13 | 27.91 | 28.03 | 156,598 | +0.02(+0.07%) |
May 02, 2022 | 28.01 | 28.02 | 27.83 | 28.01 | 99,343 | -0.07(-0.23%) |
Apr 29, 2022 | 28.25 | 28.27 | 27.97 | 28.08 | 190,503 | -0.14(-0.50%) |
Apr 28, 2022 | 28.10 | 28.27 | 28.03 | 28.22 | 110,480 | +0.15(+0.54%) |
Apr 27, 2022 | 28.15 | 28.20 | 28.06 | 28.07 | 74,314 | -0.07(-0.23%) |
Apr 26, 2022 | 28.32 | 28.32 | 28.09 | 28.14 | 59,303 | -0.16(-0.57%) |
Apr 25, 2022 | 28.22 | 28.32 | 28.17 | 28.30 | 116,556 | +0.00(+0.00%) |
Apr 22, 2022 | 28.53 | 28.53 | 28.30 | 28.30 | 58,407 | -0.28(-0.99%) |
Apr 21, 2022 | 28.79 | 28.91 | 28.52 | 28.58 | 846,078 | -0.18(-0.62%) |
Apr 20, 2022 | 28.80 | 28.81 | 28.72 | 28.76 | 121,285 | +0.07(+0.23%) |
Apr 19, 2022 | 28.66 | 28.75 | 28.66 | 28.69 | 665,317 | +0.03(+0.10%) |
Apr 18, 2022 | 28.73 | 28.77 | 28.64 | 28.66 | 70,410 | -0.11(-0.39%) |
Apr 14, 2022 | 28.82 | 28.92 | 28.76 | 28.78 | 38,304 | -0.07(-0.23%) |
Apr 13, 2022 | 28.75 | 28.85 | 28.75 | 28.84 | 92,675 | +0.09(+0.33%) |
Apr 12, 2022 | 28.87 | 28.90 | 28.69 | 28.75 | 92,602 | +0.05(+0.16%) |
Apr 11, 2022 | 28.87 | 28.87 | 28.70 | 28.70 | 93,325 | -0.17(-0.59%) |
Apr 08, 2022 | 28.94 | 28.96 | 28.82 | 28.87 | 48,797 | -0.04(-0.13%) |
Apr 07, 2022 | 28.80 | 28.97 | 28.80 | 28.91 | 387,871 | +0.01(+0.03%) |
Apr 06, 2022 | 28.92 | 28.95 | 28.79 | 28.90 | 191,463 | -0.10(-0.36%) |
Apr 05, 2022 | 29.29 | 29.30 | 28.99 | 29.00 | 114,016 | -0.21(-0.71%) |
Apr 04, 2022 | 29.15 | 29.26 | 29.15 | 29.21 | 151,456 | +0.12(+0.42%) |