Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.74 | 25.39 | 24.74 | 25.22 | 20,895 | +0.23(+0.94%) |
Jun 29, 2022 | 25.25 | 25.31 | 24.83 | 24.98 | 13,128 | -0.34(-1.33%) |
Jun 28, 2022 | 25.55 | 25.86 | 25.28 | 25.32 | 17,681 | -0.32(-1.24%) |
Jun 27, 2022 | 25.74 | 25.74 | 25.40 | 25.64 | 21,218 | +0.10(+0.40%) |
Jun 24, 2022 | 25.55 | 25.74 | 25.27 | 25.54 | 157,828 | +0.29(+1.15%) |
Jun 23, 2022 | 25.55 | 26.01 | 24.80 | 25.25 | 28,808 | -0.66(-2.56%) |
Jun 22, 2022 | 25.57 | 26.63 | 25.57 | 25.91 | 37,542 | -0.08(-0.32%) |
Jun 21, 2022 | 26.19 | 26.36 | 25.73 | 25.99 | 36,124 | +0.18(+0.69%) |
Jun 17, 2022 | 25.23 | 25.90 | 25.23 | 25.82 | 65,592 | +0.70(+2.79%) |
Jun 16, 2022 | 25.27 | 25.69 | 24.92 | 25.11 | 62,675 | -0.64(-2.47%) |
Jun 15, 2022 | 25.37 | 26.06 | 25.25 | 25.75 | 52,462 | +0.56(+2.23%) |
Jun 14, 2022 | 25.10 | 25.40 | 24.54 | 25.19 | 69,409 | +0.22(+0.90%) |
Jun 13, 2022 | 24.32 | 25.26 | 24.30 | 24.97 | 56,503 | +0.23(+0.94%) |
Jun 10, 2022 | 25.18 | 25.21 | 24.68 | 24.73 | 27,640 | -0.81(-3.18%) |
Jun 09, 2022 | 25.61 | 25.73 | 25.46 | 25.55 | 27,492 | -0.13(-0.51%) |
Jun 08, 2022 | 25.92 | 25.92 | 25.58 | 25.68 | 21,683 | -0.50(-1.89%) |
Jun 07, 2022 | 25.93 | 26.35 | 25.93 | 26.17 | 32,337 | +0.08(+0.32%) |
Jun 06, 2022 | 25.94 | 26.38 | 25.91 | 26.09 | 27,928 | +0.16(+0.61%) |
Jun 03, 2022 | 25.62 | 26.05 | 25.62 | 25.93 | 35,093 | +0.29(+1.13%) |
Jun 02, 2022 | 25.56 | 25.94 | 25.31 | 25.64 | 38,014 | +0.10(+0.40%) |
Jun 01, 2022 | 25.27 | 25.65 | 25.09 | 25.54 | 22,461 | -0.15(-0.58%) |
May 31, 2022 | 25.31 | 25.98 | 25.31 | 25.69 | 47,972 | -0.07(-0.29%) |
May 27, 2022 | 25.44 | 25.83 | 25.44 | 25.76 | 23,165 | +0.49(+1.92%) |
May 26, 2022 | 25.46 | 25.84 | 25.16 | 25.27 | 52,217 | +0.14(+0.56%) |
May 25, 2022 | 24.87 | 25.73 | 24.87 | 25.13 | 54,643 | +0.30(+1.20%) |
May 24, 2022 | 24.23 | 25.02 | 24.22 | 24.83 | 62,380 | +0.32(+1.30%) |
May 23, 2022 | 24.16 | 24.97 | 23.93 | 24.52 | 68,401 | +0.71(+2.98%) |
May 20, 2022 | 23.67 | 23.82 | 23.41 | 23.81 | 43,860 | +0.41(+1.76%) |
May 19, 2022 | 23.39 | 23.72 | 23.20 | 23.39 | 48,435 | -0.09(-0.40%) |
May 18, 2022 | 24.21 | 24.34 | 23.39 | 23.49 | 38,980 | -0.91(-3.72%) |
May 17, 2022 | 23.96 | 24.46 | 23.96 | 24.40 | 19,519 | +0.46(+1.91%) |
May 16, 2022 | 23.96 | 24.17 | 23.67 | 23.94 | 28,132 | -0.07(-0.27%) |
May 13, 2022 | 24.40 | 24.40 | 23.88 | 24.00 | 24,769 | -0.21(-0.85%) |
May 12, 2022 | 24.03 | 24.39 | 23.89 | 24.21 | 25,208 | +0.14(+0.58%) |
May 11, 2022 | 24.73 | 24.78 | 23.96 | 24.07 | 23,953 | -0.62(-2.50%) |
May 10, 2022 | 24.44 | 24.82 | 24.08 | 24.68 | 25,125 | +0.50(+2.05%) |
May 09, 2022 | 23.68 | 24.25 | 23.68 | 24.19 | 40,580 | +0.41(+1.73%) |
May 06, 2022 | 24.25 | 24.52 | 23.71 | 23.78 | 25,023 | -0.29(-1.20%) |
May 05, 2022 | 24.36 | 24.49 | 23.89 | 24.07 | 22,428 | -0.60(-2.44%) |
May 04, 2022 | 24.46 | 24.73 | 23.85 | 24.67 | 27,475 | +0.47(+1.96%) |
May 03, 2022 | 24.31 | 24.47 | 23.82 | 24.20 | 26,300 | -0.10(-0.42%) |
May 02, 2022 | 24.12 | 24.47 | 23.75 | 24.30 | 42,148 | +0.33(+1.39%) |
Apr 29, 2022 | 24.95 | 25.01 | 23.78 | 23.96 | 42,535 | -0.90(-3.62%) |
Apr 28, 2022 | 23.95 | 25.12 | 23.92 | 24.86 | 27,376 | +0.96(+4.04%) |
Apr 27, 2022 | 23.94 | 24.02 | 23.68 | 23.90 | 25,052 | -0.04(-0.15%) |
Apr 26, 2022 | 24.20 | 25.06 | 23.90 | 23.94 | 35,891 | -0.58(-2.35%) |
Apr 25, 2022 | 25.20 | 25.20 | 24.18 | 24.51 | 24,028 | -0.16(-0.64%) |
Apr 22, 2022 | 25.17 | 25.23 | 24.64 | 24.67 | 16,683 | -0.45(-1.81%) |
Apr 21, 2022 | 25.58 | 25.83 | 24.74 | 25.12 | 16,282 | -0.45(-1.78%) |
Apr 20, 2022 | 25.51 | 25.87 | 25.24 | 25.58 | 14,994 | +0.26(+1.03%) |
Apr 19, 2022 | 24.69 | 25.42 | 24.69 | 25.32 | 18,863 | +0.78(+3.18%) |
Apr 18, 2022 | 24.18 | 24.83 | 24.17 | 24.54 | 28,399 | +0.06(+0.23%) |
Apr 14, 2022 | 24.84 | 24.97 | 24.34 | 24.48 | 21,870 | -0.19(-0.75%) |
Apr 13, 2022 | 24.19 | 25.02 | 24.19 | 24.67 | 20,475 | +0.33(+1.37%) |
Apr 12, 2022 | 24.39 | 24.70 | 24.18 | 24.33 | 23,905 | +0.01(+0.04%) |
Apr 11, 2022 | 24.18 | 24.82 | 24.18 | 24.33 | 12,716 | -0.03(-0.11%) |
Apr 08, 2022 | 24.41 | 24.78 | 24.20 | 24.35 | 23,727 | +0.04(+0.15%) |
Apr 07, 2022 | 24.47 | 24.47 | 24.22 | 24.32 | 19,760 | -0.26(-1.06%) |
Apr 06, 2022 | 24.53 | 24.60 | 24.33 | 24.58 | 27,695 | +0.09(+0.38%) |
Apr 05, 2022 | 24.66 | 24.69 | 24.33 | 24.48 | 21,197 | -0.15(-0.60%) |
Apr 04, 2022 | 24.46 | 24.70 | 24.35 | 24.63 | 16,327 | +0.06(+0.23%) |