Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.97 | 22.11 | 21.74 | 21.84 | 6,872,408 | -0.34(-1.52%) |
Jun 29, 2022 | 22.22 | 22.39 | 22.05 | 22.18 | 4,880,637 | +0.03(+0.13%) |
Jun 28, 2022 | 22.67 | 22.67 | 21.98 | 22.15 | 3,852,691 | -0.42(-1.85%) |
Jun 27, 2022 | 22.38 | 22.67 | 22.31 | 22.57 | 4,086,427 | +0.23(+1.02%) |
Jun 24, 2022 | 22.10 | 22.45 | 21.88 | 22.34 | 6,771,915 | +0.38(+1.72%) |
Jun 23, 2022 | 22.07 | 22.22 | 21.62 | 21.96 | 5,936,548 | -0.07(-0.32%) |
Jun 22, 2022 | 21.85 | 22.28 | 21.75 | 22.03 | 9,097,408 | +0.07(+0.32%) |
Jun 21, 2022 | 21.88 | 22.31 | 21.82 | 21.96 | 8,502,024 | +0.25(+1.15%) |
Jun 17, 2022 | 21.75 | 21.89 | 21.44 | 21.72 | 11,336,047 | +0.02(+0.09%) |
Jun 16, 2022 | 21.69 | 21.97 | 21.52 | 21.70 | 10,273,244 | -0.19(-0.86%) |
Jun 15, 2022 | 22.02 | 22.16 | 21.66 | 21.88 | 7,178,836 | +0.01(+0.05%) |
Jun 14, 2022 | 22.24 | 22.31 | 21.61 | 21.87 | 8,264,529 | -0.24(-1.08%) |
Jun 13, 2022 | 22.33 | 22.60 | 22.00 | 22.11 | 15,227,947 | -0.72(-3.14%) |
Jun 10, 2022 | 23.81 | 23.85 | 22.83 | 22.83 | 7,114,756 | -1.31(-5.44%) |
Jun 09, 2022 | 24.42 | 24.65 | 24.01 | 24.14 | 10,282,512 | -0.28(-1.14%) |
Jun 08, 2022 | 24.62 | 24.72 | 24.41 | 24.42 | 9,602,151 | -0.24(-0.97%) |
Jun 07, 2022 | 24.19 | 24.72 | 24.01 | 24.66 | 7,111,431 | +0.26(+1.08%) |
Jun 06, 2022 | 24.59 | 24.61 | 24.36 | 24.40 | 2,832,306 | -0.03(-0.12%) |
Jun 03, 2022 | 24.22 | 24.46 | 24.14 | 24.43 | 4,853,444 | +0.02(+0.08%) |
Jun 02, 2022 | 24.05 | 24.46 | 24.00 | 24.41 | 4,120,480 | +0.30(+1.23%) |
Jun 01, 2022 | 24.16 | 24.40 | 23.82 | 24.11 | 7,105,061 | +0.02(+0.08%) |
May 31, 2022 | 24.74 | 24.74 | 23.99 | 24.09 | 23,859,860 | -0.73(-2.95%) |
May 27, 2022 | 24.86 | 25.43 | 24.72 | 24.82 | 5,680,015 | +0.18(+0.72%) |
May 26, 2022 | 24.30 | 24.89 | 24.30 | 24.64 | 4,934,166 | +0.33(+1.34%) |
May 25, 2022 | 24.43 | 24.66 | 24.21 | 24.32 | 5,360,123 | -0.05(-0.20%) |
May 24, 2022 | 24.31 | 24.85 | 24.09 | 24.37 | 9,117,099 | -0.03(-0.12%) |
May 23, 2022 | 24.25 | 24.61 | 24.22 | 24.40 | 5,147,019 | +0.34(+1.40%) |
May 20, 2022 | 23.57 | 24.07 | 23.57 | 24.06 | 5,310,375 | +0.54(+2.31%) |
May 19, 2022 | 23.37 | 23.67 | 23.23 | 23.52 | 5,205,832 | -0.04(-0.17%) |
May 18, 2022 | 23.85 | 24.13 | 23.43 | 23.55 | 7,009,290 | -0.48(-1.98%) |
May 17, 2022 | 24.01 | 24.23 | 23.69 | 24.03 | 5,808,587 | +0.35(+1.46%) |
May 16, 2022 | 23.69 | 24.10 | 23.45 | 23.68 | 7,725,214 | -0.02(-0.08%) |
May 13, 2022 | 23.60 | 24.10 | 23.47 | 23.70 | 5,939,507 | +0.28(+1.18%) |
May 12, 2022 | 23.96 | 24.11 | 23.34 | 23.43 | 8,399,649 | -0.67(-2.79%) |
May 11, 2022 | 24.13 | 24.48 | 24.02 | 24.10 | 6,837,987 | -0.16(-0.65%) |
May 10, 2022 | 24.55 | 25.01 | 24.07 | 24.26 | 6,318,181 | -0.06(-0.24%) |
May 09, 2022 | 24.04 | 24.50 | 23.94 | 24.32 | 6,387,459 | -0.13(-0.53%) |
May 06, 2022 | 23.31 | 24.97 | 23.23 | 24.45 | 6,498,135 | +0.58(+2.45%) |
May 05, 2022 | 24.87 | 25.04 | 23.82 | 23.86 | 7,873,612 | -0.92(-3.71%) |
May 04, 2022 | 24.81 | 25.08 | 24.20 | 24.78 | 8,602,915 | +0.01(+0.04%) |
May 03, 2022 | 25.22 | 25.22 | 24.30 | 24.77 | 6,129,166 | -0.36(-1.42%) |
May 02, 2022 | 24.74 | 25.21 | 24.73 | 25.13 | 4,710,819 | +0.35(+1.40%) |
Apr 29, 2022 | 25.66 | 25.66 | 24.75 | 24.78 | 4,255,984 | -0.69(-2.72%) |
Apr 28, 2022 | 25.45 | 25.59 | 25.20 | 25.47 | 3,579,889 | +0.21(+0.82%) |
Apr 27, 2022 | 25.24 | 25.55 | 24.94 | 25.27 | 4,161,531 | +0.08(+0.31%) |
Apr 26, 2022 | 25.49 | 25.55 | 25.12 | 25.19 | 6,737,578 | -0.42(-1.62%) |
Apr 25, 2022 | 25.16 | 25.64 | 24.77 | 25.60 | 4,175,267 | +0.35(+1.37%) |
Apr 22, 2022 | 25.90 | 25.97 | 25.11 | 25.26 | 3,018,781 | -0.72(-2.78%) |
Apr 21, 2022 | 26.85 | 26.91 | 25.96 | 25.98 | 3,378,015 | -0.71(-2.67%) |
Apr 20, 2022 | 26.70 | 27.04 | 26.61 | 26.69 | 3,004,765 | +0.10(+0.37%) |
Apr 19, 2022 | 26.05 | 26.72 | 26.05 | 26.59 | 3,428,550 | +0.32(+1.21%) |
Apr 18, 2022 | 26.34 | 26.44 | 26.18 | 26.28 | 1,650,854 | -0.09(-0.34%) |
Apr 14, 2022 | 26.66 | 26.66 | 26.30 | 26.37 | 2,249,681 | -0.23(-0.86%) |
Apr 13, 2022 | 26.33 | 26.65 | 26.29 | 26.59 | 2,879,300 | +0.44(+1.66%) |
Apr 12, 2022 | 26.43 | 26.75 | 26.10 | 26.16 | 2,932,709 | -0.18(-0.68%) |
Apr 11, 2022 | 26.39 | 26.59 | 26.13 | 26.34 | 4,405,611 | -0.18(-0.67%) |
Apr 08, 2022 | 26.86 | 27.00 | 26.46 | 26.51 | 2,426,043 | -0.37(-1.36%) |
Apr 07, 2022 | 26.39 | 26.97 | 26.39 | 26.88 | 3,497,184 | +0.39(+1.46%) |
Apr 06, 2022 | 26.60 | 26.85 | 26.36 | 26.49 | 2,991,705 | -0.27(-1.00%) |
Apr 05, 2022 | 26.70 | 27.00 | 26.62 | 26.76 | 2,760,752 | +0.07(+0.26%) |
Apr 04, 2022 | 26.45 | 26.92 | 26.42 | 26.69 | 3,412,009 | +0.03(+0.11%) |