Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.46 | 27.46 | 26.82 | 27.05 | 177,906 | -0.21(-0.76%) |
Jun 29, 2022 | 27.23 | 27.28 | 27.03 | 27.26 | 30,697 | +0.11(+0.40%) |
Jun 28, 2022 | 27.34 | 27.34 | 27.15 | 27.15 | 11,045 | -0.20(-0.73%) |
Jun 27, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 62 | +0.02(+0.09%) |
Jun 24, 2022 | 27.29 | 27.33 | 27.29 | 27.33 | 170 | +0.45(+1.68%) |
Jun 23, 2022 | 26.76 | 26.88 | 26.71 | 26.88 | 3,541 | +0.15(+0.57%) |
Jun 22, 2022 | 26.87 | 26.87 | 26.72 | 26.72 | 158 | +0.03(+0.12%) |
Jun 21, 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 128 | +0.48(+1.85%) |
Jun 17, 2022 | 26.22 | 26.22 | 26.18 | 26.21 | 287 | +0.14(+0.52%) |
Jun 16, 2022 | 26.25 | 26.29 | 26.04 | 26.07 | 5,586 | -0.61(-2.29%) |
Jun 15, 2022 | 26.68 | 26.68 | 26.68 | 26.68 | 17 | +0.22(+0.85%) |
Jun 14, 2022 | 26.38 | 26.46 | 26.38 | 26.46 | 2,111 | +0.00(+0.01%) |
Jun 13, 2022 | 26.59 | 26.59 | 26.46 | 26.46 | 211 | -0.57(-2.11%) |
Jun 10, 2022 | 27.03 | 27.03 | 27.03 | 27.03 | 0 | -0.27(-0.99%) |
Jun 09, 2022 | 27.37 | 27.37 | 27.30 | 27.30 | 3,441 | -0.21(-0.75%) |
Jun 08, 2022 | 27.65 | 27.65 | 27.48 | 27.50 | 1,321 | -0.12(-0.42%) |
Jun 07, 2022 | 27.62 | 27.62 | 27.62 | 27.62 | 92 | +0.10(+0.37%) |
Jun 06, 2022 | 27.67 | 27.67 | 27.52 | 27.52 | 704 | +0.00(+0.01%) |
Jun 03, 2022 | 27.51 | 27.51 | 27.51 | 27.51 | 100 | -0.15(-0.54%) |
Jun 02, 2022 | 27.57 | 27.66 | 27.53 | 27.66 | 856 | +0.21(+0.77%) |
Jun 01, 2022 | 27.69 | 27.69 | 27.41 | 27.45 | 1,870 | -0.10(-0.37%) |
May 31, 2022 | 27.50 | 27.62 | 27.50 | 27.56 | 1,402 | -0.07(-0.26%) |
May 27, 2022 | 27.59 | 27.63 | 27.59 | 27.63 | 1,069 | +0.28(+1.03%) |
May 26, 2022 | 27.40 | 27.40 | 27.35 | 27.35 | 2,028 | +0.24(+0.89%) |
May 25, 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 1 | +0.11(+0.41%) |
May 24, 2022 | 27.04 | 27.04 | 26.92 | 26.99 | 2,163 | -0.04(-0.13%) |
May 23, 2022 | 26.93 | 27.06 | 26.93 | 27.03 | 7,900 | +0.24(+0.89%) |
May 20, 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 0 | +0.03(+0.11%) |
May 19, 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 0 | -0.05(-0.17%) |
May 18, 2022 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | -0.58(-2.11%) |
May 17, 2022 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.30(+1.10%) |
May 16, 2022 | 27.21 | 27.22 | 27.09 | 27.09 | 2,402 | -0.04(-0.13%) |
May 13, 2022 | 26.92 | 27.12 | 26.92 | 27.12 | 357 | +0.38(+1.41%) |
May 12, 2022 | 26.58 | 26.75 | 26.58 | 26.75 | 224 | -0.02(-0.09%) |
May 11, 2022 | 27.21 | 27.21 | 26.76 | 26.77 | 708 | -0.23(-0.87%) |
May 10, 2022 | 27.07 | 27.15 | 26.92 | 27.00 | 883 | +0.04(+0.14%) |
May 09, 2022 | 27.00 | 27.02 | 26.97 | 26.97 | 10,608 | -0.49(-1.78%) |
May 06, 2022 | 27.28 | 27.56 | 27.26 | 27.46 | 5,790 | -0.06(-0.20%) |
May 05, 2022 | 27.52 | 27.52 | 27.51 | 27.51 | 251 | -0.62(-2.21%) |
May 04, 2022 | 27.64 | 28.13 | 27.61 | 28.13 | 6,045 | +0.48(+1.75%) |
May 03, 2022 | 27.63 | 27.65 | 27.63 | 27.65 | 248 | +0.10(+0.38%) |
May 02, 2022 | 27.55 | 27.55 | 27.55 | 27.55 | 76 | +0.10(+0.35%) |
Apr 29, 2022 | 28.19 | 28.19 | 27.45 | 27.45 | 1,256 | -0.63(-2.24%) |
Apr 28, 2022 | 27.77 | 28.11 | 27.75 | 28.08 | 868 | +0.40(+1.45%) |
Apr 27, 2022 | 27.77 | 27.77 | 27.64 | 27.68 | 476 | -0.01(-0.02%) |
Apr 26, 2022 | 27.78 | 27.84 | 27.68 | 27.68 | 4,241 | -0.13(-0.45%) |
Apr 25, 2022 | 27.97 | 27.97 | 27.81 | 27.81 | 408 | -0.27(-0.94%) |
Apr 22, 2022 | 28.08 | 28.08 | 28.08 | 28.08 | 0 | -0.51(-1.78%) |
Apr 21, 2022 | 28.59 | 28.59 | 28.59 | 28.59 | 0 | -0.27(-0.93%) |
Apr 20, 2022 | 28.89 | 28.89 | 28.85 | 28.85 | 1,235 | -0.00(-0.00%) |
Apr 19, 2022 | 28.81 | 28.85 | 28.81 | 28.85 | 250 | +0.31(+1.09%) |
Apr 18, 2022 | 28.59 | 28.59 | 28.54 | 28.54 | 100 | -0.03(-0.10%) |
Apr 14, 2022 | 28.69 | 28.69 | 28.55 | 28.57 | 359 | -0.21(-0.75%) |
Apr 13, 2022 | 28.55 | 28.79 | 28.55 | 28.79 | 518 | +0.21(+0.73%) |
Apr 12, 2022 | 28.81 | 28.81 | 28.57 | 28.58 | 302 | -0.05(-0.18%) |
Apr 11, 2022 | 29.03 | 29.03 | 28.63 | 28.63 | 781 | -0.30(-1.05%) |
Apr 08, 2022 | 28.94 | 29.02 | 28.94 | 28.94 | 1,000 | -0.05(-0.16%) |
Apr 07, 2022 | 28.86 | 28.98 | 28.86 | 28.98 | 641 | +0.08(+0.27%) |
Apr 06, 2022 | 28.85 | 28.92 | 28.79 | 28.90 | 2,930 | -0.14(-0.50%) |
Apr 05, 2022 | 29.05 | 29.09 | 29.05 | 29.05 | 620 | -0.22(-0.74%) |
Apr 04, 2022 | 29.17 | 29.27 | 29.17 | 29.27 | 305 | +0.16(+0.56%) |