Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.87 | 26.44 | 25.71 | 26.33 | 543,028 | +0.29(+1.11%) |
Jun 29, 2022 | 26.15 | 26.18 | 25.67 | 26.04 | 420,490 | -0.20(-0.78%) |
Jun 28, 2022 | 26.63 | 26.73 | 26.19 | 26.25 | 554,239 | -0.08(-0.32%) |
Jun 27, 2022 | 26.65 | 26.73 | 26.18 | 26.33 | 512,155 | -0.30(-1.12%) |
Jun 24, 2022 | 26.13 | 27.12 | 26.11 | 26.63 | 1,274,280 | +0.67(+2.58%) |
Jun 23, 2022 | 24.76 | 26.13 | 24.76 | 25.96 | 705,475 | +1.32(+5.35%) |
Jun 22, 2022 | 24.30 | 24.75 | 24.24 | 24.64 | 644,487 | +0.25(+1.03%) |
Jun 21, 2022 | 24.53 | 24.58 | 24.14 | 24.39 | 654,355 | +0.16(+0.65%) |
Jun 17, 2022 | 24.44 | 24.81 | 24.11 | 24.23 | 1,114,918 | +0.06(+0.27%) |
Jun 16, 2022 | 24.06 | 24.20 | 23.38 | 24.17 | 1,052,156 | -0.23(-0.95%) |
Jun 15, 2022 | 24.65 | 24.87 | 24.15 | 24.40 | 915,243 | -0.07(-0.27%) |
Jun 14, 2022 | 25.29 | 25.39 | 24.18 | 24.46 | 743,646 | -0.98(-3.87%) |
Jun 13, 2022 | 26.65 | 26.75 | 25.28 | 25.45 | 778,617 | -1.67(-6.16%) |
Jun 10, 2022 | 27.27 | 27.51 | 26.88 | 27.12 | 473,888 | -0.46(-1.65%) |
Jun 09, 2022 | 27.47 | 27.94 | 27.43 | 27.57 | 490,124 | -0.06(-0.20%) |
Jun 08, 2022 | 28.04 | 28.30 | 27.58 | 27.63 | 340,066 | -0.64(-2.27%) |
Jun 07, 2022 | 27.49 | 28.31 | 27.22 | 28.27 | 657,976 | +0.60(+2.18%) |
Jun 06, 2022 | 28.15 | 28.17 | 27.44 | 27.67 | 594,947 | -0.46(-1.65%) |
Jun 03, 2022 | 27.53 | 28.32 | 27.35 | 28.13 | 655,045 | +0.46(+1.64%) |
Jun 02, 2022 | 27.30 | 27.69 | 26.90 | 27.68 | 428,211 | +0.25(+0.91%) |
Jun 01, 2022 | 27.86 | 27.93 | 26.89 | 27.43 | 807,486 | -0.43(-1.53%) |
May 31, 2022 | 28.52 | 28.62 | 27.84 | 27.85 | 1,196,002 | -0.96(-3.32%) |
May 27, 2022 | 28.74 | 28.87 | 28.55 | 28.81 | 542,729 | +0.51(+1.81%) |
May 26, 2022 | 28.41 | 28.80 | 28.30 | 28.30 | 671,645 | +0.06(+0.20%) |
May 25, 2022 | 28.55 | 29.10 | 28.08 | 28.24 | 574,288 | -0.41(-1.43%) |
May 24, 2022 | 28.50 | 28.68 | 27.91 | 28.65 | 647,713 | -0.07(-0.26%) |
May 23, 2022 | 28.83 | 29.28 | 28.31 | 28.73 | 711,244 | +0.11(+0.39%) |
May 20, 2022 | 29.81 | 29.93 | 28.25 | 28.62 | 1,836,692 | -0.97(-3.29%) |
May 19, 2022 | 29.86 | 30.11 | 29.14 | 29.59 | 693,524 | -0.52(-1.71%) |
May 18, 2022 | 31.17 | 31.17 | 29.72 | 30.11 | 679,234 | -1.29(-4.10%) |
May 17, 2022 | 30.50 | 31.53 | 30.45 | 31.39 | 648,313 | +1.23(+4.09%) |
May 16, 2022 | 30.53 | 30.80 | 30.05 | 30.16 | 871,380 | -0.44(-1.44%) |
May 13, 2022 | 29.69 | 30.74 | 29.59 | 30.60 | 935,916 | +1.23(+4.20%) |
May 12, 2022 | 28.61 | 29.65 | 28.61 | 29.37 | 816,862 | +0.66(+2.31%) |
May 11, 2022 | 28.90 | 29.89 | 28.67 | 28.71 | 1,051,126 | +0.15(+0.52%) |
May 10, 2022 | 31.03 | 31.04 | 28.24 | 28.56 | 1,287,593 | -2.27(-7.37%) |
May 09, 2022 | 28.93 | 31.27 | 28.66 | 30.83 | 2,365,738 | +3.26(+11.81%) |
May 06, 2022 | 27.45 | 27.70 | 27.01 | 27.58 | 760,948 | +0.13(+0.47%) |
May 05, 2022 | 28.07 | 28.20 | 27.15 | 27.45 | 463,791 | -0.85(-2.99%) |
May 04, 2022 | 27.49 | 28.35 | 27.37 | 28.29 | 697,922 | +0.67(+2.43%) |
May 03, 2022 | 27.32 | 27.97 | 27.17 | 27.62 | 437,188 | +0.17(+0.64%) |
May 02, 2022 | 27.77 | 28.03 | 26.91 | 27.45 | 738,172 | -0.41(-1.49%) |
Apr 29, 2022 | 28.76 | 28.95 | 27.73 | 27.86 | 507,490 | -0.94(-3.26%) |
Apr 28, 2022 | 28.42 | 28.99 | 28.24 | 28.80 | 431,980 | +0.60(+2.12%) |
Apr 27, 2022 | 28.15 | 28.64 | 27.79 | 28.20 | 698,478 | -0.13(-0.45%) |
Apr 26, 2022 | 29.24 | 29.38 | 28.33 | 28.33 | 571,602 | -1.19(-4.02%) |
Apr 25, 2022 | 29.07 | 29.56 | 28.36 | 29.52 | 734,055 | +0.41(+1.42%) |
Apr 22, 2022 | 29.44 | 29.53 | 28.93 | 29.10 | 533,214 | -0.25(-0.85%) |
Apr 21, 2022 | 28.84 | 29.46 | 28.78 | 29.35 | 702,735 | +0.69(+2.41%) |
Apr 20, 2022 | 28.86 | 29.20 | 28.63 | 28.66 | 490,064 | +0.01(+0.03%) |
Apr 19, 2022 | 27.70 | 28.75 | 27.70 | 28.65 | 626,750 | +0.95(+3.42%) |
Apr 18, 2022 | 27.88 | 28.10 | 27.56 | 27.70 | 545,729 | -0.21(-0.76%) |
Apr 14, 2022 | 28.00 | 28.29 | 27.71 | 27.92 | 588,652 | -0.14(-0.49%) |
Apr 13, 2022 | 27.93 | 28.23 | 27.81 | 28.05 | 500,130 | +0.19(+0.69%) |
Apr 12, 2022 | 28.05 | 28.52 | 27.73 | 27.86 | 607,484 | -0.06(-0.20%) |
Apr 11, 2022 | 27.11 | 28.12 | 27.08 | 27.92 | 778,424 | +0.74(+2.71%) |
Apr 08, 2022 | 27.25 | 27.54 | 27.04 | 27.18 | 558,517 | +0.00(+0.00%) |
Apr 07, 2022 | 27.32 | 27.54 | 26.68 | 27.18 | 733,652 | -0.09(-0.34%) |
Apr 06, 2022 | 27.87 | 27.95 | 27.10 | 27.27 | 759,735 | -0.86(-3.04%) |
Apr 05, 2022 | 28.67 | 28.96 | 28.05 | 28.13 | 645,842 | -0.65(-2.27%) |
Apr 04, 2022 | 28.51 | 28.84 | 28.02 | 28.78 | 725,571 | +0.30(+1.07%) |