Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.63 | 26.08 | 25.44 | 25.98 | 2,155,819 | -0.15(-0.56%) |
Jun 29, 2022 | 26.31 | 26.34 | 26.07 | 26.13 | 2,658,984 | +0.01(+0.04%) |
Jun 28, 2022 | 26.45 | 26.70 | 26.11 | 26.12 | 2,046,666 | -0.22(-0.85%) |
Jun 27, 2022 | 26.30 | 26.48 | 26.11 | 26.34 | 2,054,443 | +0.32(+1.23%) |
Jun 24, 2022 | 25.93 | 26.17 | 25.85 | 26.02 | 3,388,844 | +0.57(+2.25%) |
Jun 23, 2022 | 25.42 | 25.46 | 25.08 | 25.45 | 3,558,062 | -0.18(-0.72%) |
Jun 22, 2022 | 25.34 | 25.83 | 25.27 | 25.63 | 2,713,768 | -0.37(-1.42%) |
Jun 21, 2022 | 26.09 | 26.31 | 25.95 | 26.00 | 3,110,127 | +0.10(+0.38%) |
Jun 17, 2022 | 26.25 | 26.45 | 25.87 | 25.90 | 4,766,046 | -0.71(-2.67%) |
Jun 16, 2022 | 26.83 | 26.88 | 26.51 | 26.61 | 2,910,866 | -0.75(-2.74%) |
Jun 15, 2022 | 27.26 | 27.65 | 26.78 | 27.36 | 2,719,097 | +0.59(+2.21%) |
Jun 14, 2022 | 26.93 | 27.12 | 26.51 | 26.77 | 2,748,998 | -0.32(-1.18%) |
Jun 13, 2022 | 27.29 | 27.45 | 26.99 | 27.09 | 2,453,610 | -1.31(-4.62%) |
Jun 10, 2022 | 28.64 | 28.68 | 28.26 | 28.40 | 2,093,224 | -0.69(-2.37%) |
Jun 09, 2022 | 29.60 | 29.74 | 29.09 | 29.09 | 1,664,457 | -0.70(-2.35%) |
Jun 08, 2022 | 29.99 | 30.21 | 29.72 | 29.79 | 1,821,789 | -0.92(-3.01%) |
Jun 07, 2022 | 30.30 | 30.73 | 30.24 | 30.72 | 1,739,666 | +0.05(+0.16%) |
Jun 06, 2022 | 30.85 | 30.98 | 30.56 | 30.67 | 1,221,493 | -0.02(-0.06%) |
Jun 03, 2022 | 30.73 | 30.91 | 30.56 | 30.69 | 1,847,610 | -0.39(-1.25%) |
Jun 02, 2022 | 30.34 | 31.08 | 30.32 | 31.08 | 2,541,143 | +1.27(+4.27%) |
Jun 01, 2022 | 30.15 | 30.25 | 29.64 | 29.80 | 1,946,444 | -0.30(-1.00%) |
May 31, 2022 | 30.04 | 30.21 | 29.69 | 30.10 | 3,270,675 | +0.11(+0.36%) |
May 27, 2022 | 29.71 | 30.01 | 29.69 | 30.00 | 1,635,209 | +0.48(+1.61%) |
May 26, 2022 | 29.15 | 29.59 | 29.10 | 29.52 | 1,596,981 | +0.57(+1.98%) |
May 25, 2022 | 29.00 | 29.12 | 28.65 | 28.95 | 2,768,488 | -0.31(-1.06%) |
May 24, 2022 | 29.32 | 29.40 | 29.01 | 29.26 | 3,468,395 | +0.06(+0.20%) |
May 23, 2022 | 29.00 | 29.31 | 28.83 | 29.20 | 1,993,171 | +0.52(+1.83%) |
May 20, 2022 | 28.87 | 28.89 | 28.16 | 28.67 | 2,770,786 | +0.09(+0.31%) |
May 19, 2022 | 28.05 | 28.85 | 28.02 | 28.59 | 3,298,388 | +0.58(+2.08%) |
May 18, 2022 | 28.44 | 28.61 | 27.96 | 28.00 | 3,951,651 | -0.50(-1.74%) |
May 17, 2022 | 28.29 | 28.57 | 28.13 | 28.50 | 2,941,785 | +0.86(+3.09%) |
May 16, 2022 | 27.69 | 27.82 | 27.42 | 27.64 | 2,495,782 | -0.36(-1.28%) |
May 13, 2022 | 27.71 | 28.12 | 27.69 | 28.00 | 2,808,060 | +0.64(+2.34%) |
May 12, 2022 | 27.08 | 27.65 | 26.96 | 27.36 | 3,648,307 | +0.09(+0.32%) |
May 11, 2022 | 27.61 | 27.93 | 27.22 | 27.27 | 3,261,617 | -0.44(-1.58%) |
May 10, 2022 | 28.05 | 28.09 | 27.42 | 27.71 | 3,901,129 | +0.53(+1.97%) |
May 09, 2022 | 27.59 | 27.66 | 27.07 | 27.18 | 2,798,153 | -1.01(-3.59%) |
May 06, 2022 | 28.46 | 28.47 | 27.92 | 28.19 | 3,409,224 | -0.54(-1.89%) |
May 05, 2022 | 29.45 | 29.45 | 28.45 | 28.73 | 5,104,541 | -0.94(-3.18%) |
May 04, 2022 | 29.06 | 29.74 | 28.63 | 29.68 | 2,723,438 | +0.80(+2.76%) |
May 03, 2022 | 28.85 | 29.04 | 28.72 | 28.88 | 2,397,076 | +0.11(+0.37%) |
May 02, 2022 | 28.81 | 28.92 | 28.20 | 28.77 | 2,877,913 | -0.26(-0.90%) |
Apr 29, 2022 | 29.61 | 29.91 | 28.99 | 29.03 | 2,431,352 | -0.35(-1.19%) |
Apr 28, 2022 | 29.04 | 29.50 | 28.62 | 29.38 | 3,198,793 | +0.55(+1.92%) |
Apr 27, 2022 | 28.79 | 29.14 | 28.65 | 28.83 | 2,887,550 | -0.15(-0.50%) |
Apr 26, 2022 | 30.17 | 30.19 | 28.98 | 28.98 | 3,428,480 | -1.15(-3.81%) |
Apr 25, 2022 | 30.00 | 30.17 | 29.59 | 30.12 | 3,341,375 | -0.37(-1.21%) |
Apr 22, 2022 | 31.05 | 31.15 | 30.45 | 30.49 | 4,081,954 | -1.29(-4.07%) |
Apr 21, 2022 | 32.69 | 32.71 | 31.70 | 31.78 | 2,846,744 | +0.87(+2.83%) |
Apr 20, 2022 | 31.09 | 31.23 | 30.77 | 30.91 | 3,327,571 | +0.26(+0.86%) |
Apr 19, 2022 | 30.33 | 30.70 | 30.32 | 30.65 | 2,471,094 | +0.66(+2.20%) |
Apr 18, 2022 | 29.80 | 30.19 | 29.80 | 29.99 | 1,569,362 | +0.02(+0.07%) |
Apr 14, 2022 | 30.45 | 30.48 | 29.96 | 29.97 | 1,663,285 | -0.27(-0.90%) |
Apr 13, 2022 | 30.01 | 30.28 | 29.93 | 30.24 | 2,016,783 | +0.39(+1.30%) |
Apr 12, 2022 | 30.34 | 30.51 | 29.76 | 29.85 | 2,939,917 | -0.49(-1.60%) |
Apr 11, 2022 | 30.77 | 30.85 | 30.32 | 30.34 | 2,908,609 | -0.66(-2.13%) |
Apr 08, 2022 | 31.08 | 31.31 | 30.89 | 31.00 | 2,945,969 | +0.10(+0.31%) |
Apr 07, 2022 | 30.86 | 31.07 | 30.69 | 30.90 | 2,236,250 | +0.10(+0.32%) |
Apr 06, 2022 | 30.61 | 30.95 | 30.37 | 30.80 | 2,234,095 | -0.51(-1.61%) |
Apr 05, 2022 | 31.79 | 31.89 | 31.21 | 31.31 | 2,080,176 | -0.70(-2.19%) |
Apr 04, 2022 | 31.72 | 32.06 | 31.72 | 32.01 | 1,727,065 | +0.06(+0.18%) |