Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.62 | 25.67 | 25.13 | 25.51 | 13,863,460 | -0.38(-1.46%) |
Jun 29, 2022 | 26.63 | 26.74 | 25.83 | 25.88 | 17,103,430 | -0.27(-1.03%) |
Jun 28, 2022 | 26.39 | 26.56 | 25.90 | 26.15 | 15,004,539 | +0.33(+1.29%) |
Jun 27, 2022 | 25.78 | 26.14 | 25.64 | 25.82 | 12,067,120 | +0.42(+1.66%) |
Jun 24, 2022 | 25.35 | 25.67 | 25.08 | 25.40 | 13,735,786 | +0.78(+3.18%) |
Jun 23, 2022 | 25.43 | 25.43 | 24.35 | 24.62 | 15,219,748 | -0.66(-2.60%) |
Jun 22, 2022 | 25.24 | 25.58 | 25.05 | 25.27 | 13,924,760 | -0.93(-3.54%) |
Jun 21, 2022 | 26.25 | 26.33 | 25.93 | 26.20 | 15,496,412 | +1.22(+4.90%) |
Jun 17, 2022 | 26.19 | 26.37 | 24.91 | 24.98 | 26,538,384 | -1.64(-6.15%) |
Jun 16, 2022 | 26.77 | 27.00 | 26.50 | 26.61 | 17,727,548 | -1.30(-4.64%) |
Jun 15, 2022 | 28.12 | 28.24 | 27.25 | 27.91 | 12,067,445 | +0.14(+0.52%) |
Jun 14, 2022 | 28.38 | 28.70 | 27.43 | 27.76 | 12,903,782 | -0.32(-1.15%) |
Jun 13, 2022 | 28.30 | 28.51 | 27.49 | 28.09 | 18,491,982 | -1.12(-3.82%) |
Jun 10, 2022 | 29.24 | 29.38 | 28.93 | 29.20 | 13,538,343 | -0.95(-3.16%) |
Jun 09, 2022 | 30.54 | 30.62 | 30.15 | 30.16 | 8,856,280 | -0.54(-1.76%) |
Jun 08, 2022 | 30.52 | 30.86 | 30.37 | 30.70 | 10,803,119 | -0.06(-0.20%) |
Jun 07, 2022 | 29.97 | 30.77 | 29.94 | 30.76 | 15,408,182 | +0.98(+3.29%) |
Jun 06, 2022 | 29.87 | 30.02 | 29.69 | 29.78 | 7,502,563 | +0.11(+0.36%) |
Jun 03, 2022 | 29.49 | 29.73 | 29.46 | 29.67 | 9,073,369 | +0.14(+0.49%) |
Jun 02, 2022 | 29.12 | 29.69 | 29.04 | 29.53 | 8,459,625 | +0.12(+0.40%) |
Jun 01, 2022 | 29.44 | 29.56 | 28.95 | 29.41 | 10,951,914 | +0.29(+0.99%) |
May 31, 2022 | 29.73 | 29.88 | 29.09 | 29.12 | 14,859,369 | -0.17(-0.58%) |
May 27, 2022 | 29.16 | 29.38 | 29.01 | 29.29 | 9,338,898 | -0.10(-0.34%) |
May 26, 2022 | 29.30 | 29.62 | 29.28 | 29.39 | 11,804,927 | +0.27(+0.93%) |
May 25, 2022 | 28.92 | 29.18 | 28.75 | 29.12 | 10,494,140 | +0.26(+0.90%) |
May 24, 2022 | 28.59 | 28.95 | 28.39 | 28.86 | 11,691,417 | -0.03(-0.09%) |
May 23, 2022 | 28.79 | 29.09 | 28.66 | 28.89 | 14,026,145 | +0.75(+2.65%) |
May 20, 2022 | 28.22 | 28.61 | 27.67 | 28.14 | 14,114,055 | +0.22(+0.81%) |
May 19, 2022 | 27.49 | 28.24 | 27.48 | 27.92 | 13,801,930 | -0.07(-0.26%) |
May 18, 2022 | 28.68 | 28.84 | 27.84 | 27.99 | 12,456,536 | -0.33(-1.18%) |
May 17, 2022 | 28.39 | 28.51 | 28.14 | 28.32 | 11,906,315 | +0.41(+1.48%) |
May 16, 2022 | 27.55 | 28.15 | 27.53 | 27.91 | 18,645,592 | +0.48(+1.74%) |
May 13, 2022 | 26.98 | 27.55 | 26.97 | 27.43 | 15,600,073 | +0.79(+2.97%) |
May 12, 2022 | 26.68 | 26.72 | 26.03 | 26.64 | 18,975,966 | -0.25(-0.94%) |
May 11, 2022 | 27.38 | 27.72 | 26.85 | 26.89 | 16,873,434 | +0.29(+1.10%) |
May 10, 2022 | 26.89 | 27.08 | 26.03 | 26.60 | 17,912,236 | +0.19(+0.71%) |
May 09, 2022 | 27.46 | 27.47 | 26.34 | 26.41 | 21,288,062 | -1.94(-6.84%) |
May 06, 2022 | 28.23 | 28.38 | 27.90 | 28.35 | 19,277,480 | +0.57(+2.05%) |
May 05, 2022 | 28.17 | 28.24 | 27.40 | 27.78 | 18,816,082 | -0.56(-1.98%) |
May 04, 2022 | 28.08 | 28.41 | 27.69 | 28.34 | 17,272,962 | +0.60(+2.15%) |
May 03, 2022 | 26.96 | 27.85 | 26.91 | 27.75 | 21,667,602 | +2.06(+8.04%) |
May 02, 2022 | 25.41 | 25.69 | 25.06 | 25.68 | 14,439,808 | +0.12(+0.49%) |
Apr 29, 2022 | 26.07 | 26.27 | 25.53 | 25.56 | 17,267,830 | -0.56(-2.15%) |
Apr 28, 2022 | 25.69 | 26.18 | 25.31 | 26.12 | 15,615,055 | +0.67(+2.62%) |
Apr 27, 2022 | 25.33 | 25.60 | 25.12 | 25.45 | 14,972,309 | +0.22(+0.88%) |
Apr 26, 2022 | 25.18 | 25.72 | 25.16 | 25.23 | 15,601,320 | -0.34(-1.32%) |
Apr 25, 2022 | 25.64 | 25.71 | 24.85 | 25.57 | 20,402,360 | -1.02(-3.85%) |
Apr 22, 2022 | 27.15 | 27.39 | 26.49 | 26.59 | 13,863,297 | -0.83(-3.02%) |
Apr 21, 2022 | 28.15 | 28.24 | 27.32 | 27.42 | 10,490,262 | -0.53(-1.88%) |
Apr 20, 2022 | 27.87 | 28.02 | 27.71 | 27.94 | 9,813,275 | -0.01(-0.03%) |
Apr 19, 2022 | 27.89 | 28.25 | 27.78 | 27.95 | 10,226,420 | +0.14(+0.51%) |
Apr 18, 2022 | 27.89 | 28.00 | 27.63 | 27.81 | 8,402,881 | -0.04(-0.13%) |
Apr 14, 2022 | 27.79 | 27.96 | 27.66 | 27.85 | 9,817,608 | +0.07(+0.26%) |
Apr 13, 2022 | 27.66 | 27.81 | 27.53 | 27.77 | 10,683,025 | +0.60(+2.19%) |
Apr 12, 2022 | 27.29 | 27.64 | 27.16 | 27.18 | 12,218,476 | +0.51(+1.90%) |
Apr 11, 2022 | 27.11 | 27.13 | 26.60 | 26.67 | 11,595,894 | -0.44(-1.64%) |
Apr 08, 2022 | 26.63 | 27.20 | 26.63 | 27.12 | 17,409,688 | +0.54(+2.04%) |
Apr 07, 2022 | 26.60 | 26.71 | 26.10 | 26.57 | 15,798,274 | +0.24(+0.91%) |
Apr 06, 2022 | 26.70 | 26.80 | 26.20 | 26.33 | 14,567,217 | -0.10(-0.37%) |
Apr 05, 2022 | 26.78 | 26.97 | 26.31 | 26.43 | 21,993,640 | -0.08(-0.30%) |
Apr 04, 2022 | 26.70 | 26.72 | 26.35 | 26.51 | 14,943,810 | -0.04(-0.17%) |