Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.20 | 25.74 | 25.17 | 25.58 | 201,838 | +0.18(+0.71%) |
Jun 29, 2022 | 25.59 | 25.61 | 25.37 | 25.40 | 106,644 | -0.21(-0.82%) |
Jun 28, 2022 | 25.70 | 26.22 | 25.60 | 25.61 | 122,151 | -0.21(-0.81%) |
Jun 27, 2022 | 25.69 | 25.95 | 25.59 | 25.82 | 143,652 | +0.24(+0.94%) |
Jun 24, 2022 | 25.36 | 25.60 | 25.34 | 25.58 | 82,159 | +0.88(+3.56%) |
Jun 23, 2022 | 24.38 | 24.80 | 24.38 | 24.70 | 91,874 | +0.32(+1.31%) |
Jun 22, 2022 | 24.16 | 24.71 | 24.09 | 24.38 | 141,574 | -0.45(-1.81%) |
Jun 21, 2022 | 24.96 | 25.12 | 24.79 | 24.83 | 192,251 | +0.06(+0.24%) |
Jun 17, 2022 | 24.85 | 24.97 | 24.56 | 24.77 | 109,048 | +0.06(+0.24%) |
Jun 16, 2022 | 24.20 | 24.84 | 24.20 | 24.71 | 132,995 | -0.11(-0.44%) |
Jun 15, 2022 | 25.08 | 25.17 | 24.44 | 24.82 | 214,464 | +1.21(+5.12%) |
Jun 14, 2022 | 23.89 | 24.09 | 23.47 | 23.61 | 229,079 | -0.70(-2.88%) |
Jun 13, 2022 | 24.48 | 24.80 | 24.29 | 24.31 | 161,992 | -0.11(-0.45%) |
Jun 10, 2022 | 24.07 | 24.54 | 24.03 | 24.42 | 165,287 | +0.01(+0.02%) |
Jun 09, 2022 | 24.63 | 24.89 | 24.38 | 24.41 | 80,573 | -0.26(-1.03%) |
Jun 08, 2022 | 24.76 | 24.86 | 24.67 | 24.67 | 57,877 | -0.15(-0.60%) |
Jun 07, 2022 | 24.71 | 24.91 | 24.64 | 24.82 | 278,277 | -0.16(-0.65%) |
Jun 06, 2022 | 25.14 | 25.26 | 24.87 | 24.98 | 111,176 | +0.19(+0.77%) |
Jun 03, 2022 | 24.89 | 24.96 | 24.69 | 24.79 | 99,603 | -0.22(-0.89%) |
Jun 02, 2022 | 24.72 | 25.15 | 24.49 | 25.01 | 117,243 | +0.55(+2.26%) |
Jun 01, 2022 | 25.11 | 25.16 | 24.46 | 24.46 | 304,959 | -1.16(-4.53%) |
May 31, 2022 | 25.76 | 25.76 | 25.31 | 25.62 | 134,590 | -0.08(-0.31%) |
May 27, 2022 | 24.69 | 25.70 | 24.69 | 25.70 | 100,935 | +0.46(+1.82%) |
May 26, 2022 | 23.84 | 25.40 | 23.84 | 25.24 | 106,955 | +0.25(+1.00%) |
May 25, 2022 | 24.81 | 25.07 | 24.77 | 24.99 | 157,390 | -0.08(-0.32%) |
May 24, 2022 | 25.00 | 25.11 | 24.83 | 25.07 | 108,406 | +0.20(+0.80%) |
May 23, 2022 | 24.96 | 25.08 | 24.79 | 24.87 | 128,616 | +0.04(+0.16%) |
May 20, 2022 | 24.89 | 24.96 | 24.59 | 24.83 | 129,590 | +0.22(+0.89%) |
May 19, 2022 | 24.69 | 24.77 | 24.38 | 24.61 | 120,092 | -0.20(-0.81%) |
May 18, 2022 | 25.64 | 25.64 | 24.76 | 24.81 | 123,853 | -1.25(-4.80%) |
May 17, 2022 | 25.97 | 26.13 | 25.91 | 26.06 | 391,959 | +0.35(+1.36%) |
May 16, 2022 | 25.36 | 25.88 | 25.31 | 25.71 | 156,777 | +1.01(+4.09%) |
May 13, 2022 | 23.94 | 24.70 | 23.94 | 24.70 | 117,211 | +0.50(+2.07%) |
May 12, 2022 | 24.24 | 24.57 | 24.00 | 24.20 | 136,385 | -0.10(-0.41%) |
May 11, 2022 | 24.60 | 24.85 | 24.21 | 24.30 | 156,699 | -0.10(-0.41%) |
May 10, 2022 | 24.44 | 24.48 | 24.20 | 24.40 | 168,916 | +0.22(+0.91%) |
May 09, 2022 | 24.15 | 24.30 | 24.00 | 24.18 | 145,179 | -0.05(-0.21%) |
May 06, 2022 | 24.68 | 24.95 | 24.20 | 24.23 | 160,051 | -0.86(-3.43%) |
May 05, 2022 | 25.52 | 25.55 | 24.96 | 25.09 | 87,738 | -0.59(-2.30%) |
May 04, 2022 | 25.15 | 25.80 | 25.02 | 25.68 | 101,363 | +0.11(+0.43%) |
May 03, 2022 | 25.56 | 26.05 | 25.43 | 25.57 | 393,540 | +0.12(+0.47%) |
May 02, 2022 | 25.61 | 25.82 | 25.13 | 25.45 | 165,125 | +0.00(+0.00%) |
Apr 29, 2022 | 25.76 | 26.02 | 25.36 | 25.45 | 106,477 | +0.05(+0.20%) |
Apr 28, 2022 | 25.07 | 25.50 | 24.88 | 25.40 | 123,348 | +0.32(+1.28%) |
Apr 27, 2022 | 25.20 | 25.33 | 24.82 | 25.08 | 207,585 | +0.21(+0.84%) |
Apr 26, 2022 | 25.63 | 25.63 | 24.84 | 24.87 | 152,036 | -0.88(-3.42%) |
Apr 25, 2022 | 25.47 | 25.75 | 25.19 | 25.75 | 126,992 | +0.18(+0.70%) |
Apr 22, 2022 | 25.86 | 25.86 | 25.51 | 25.57 | 75,632 | -0.31(-1.20%) |
Apr 21, 2022 | 26.23 | 26.50 | 25.78 | 25.88 | 73,197 | +0.25(+0.98%) |
Apr 20, 2022 | 25.64 | 25.82 | 25.56 | 25.63 | 162,107 | +0.81(+3.26%) |
Apr 19, 2022 | 24.64 | 24.94 | 24.63 | 24.82 | 405,712 | +0.69(+2.86%) |
Apr 18, 2022 | 23.99 | 24.72 | 23.99 | 24.13 | 186,049 | -0.09(-0.37%) |
Apr 14, 2022 | 23.95 | 24.46 | 23.95 | 24.22 | 112,440 | -0.13(-0.53%) |
Apr 13, 2022 | 24.18 | 24.52 | 24.12 | 24.35 | 198,322 | +0.32(+1.33%) |
Apr 12, 2022 | 24.35 | 24.44 | 24.00 | 24.03 | 167,724 | -0.27(-1.11%) |
Apr 11, 2022 | 24.48 | 24.68 | 24.29 | 24.30 | 179,500 | -0.35(-1.42%) |
Apr 08, 2022 | 24.39 | 24.70 | 24.35 | 24.65 | 376,680 | +0.31(+1.27%) |
Apr 07, 2022 | 24.28 | 24.45 | 24.14 | 24.34 | 278,974 | +0.36(+1.50%) |
Apr 06, 2022 | 23.78 | 24.01 | 23.71 | 23.98 | 132,991 | +0.05(+0.21%) |
Apr 05, 2022 | 23.96 | 24.26 | 23.87 | 23.93 | 150,109 | -0.08(-0.33%) |
Apr 04, 2022 | 24.25 | 24.25 | 23.94 | 24.01 | 87,850 | -0.87(-3.50%) |