Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.42 | 26.27 | 25.21 | 25.86 | 1,956,629 | -0.14(-0.52%) |
Jun 29, 2022 | 25.95 | 26.23 | 25.64 | 25.99 | 1,386,296 | +0.00(+0.00%) |
Jun 28, 2022 | 26.07 | 26.41 | 25.87 | 25.99 | 819,269 | +0.12(+0.45%) |
Jun 27, 2022 | 26.34 | 26.55 | 25.71 | 25.87 | 877,156 | -0.47(-1.78%) |
Jun 24, 2022 | 25.03 | 26.49 | 25.03 | 26.34 | 1,267,489 | +1.43(+5.72%) |
Jun 23, 2022 | 25.41 | 25.44 | 24.49 | 24.92 | 636,540 | -0.60(-2.33%) |
Jun 22, 2022 | 25.19 | 25.63 | 24.93 | 25.51 | 664,494 | +0.19(+0.75%) |
Jun 21, 2022 | 25.53 | 25.66 | 25.04 | 25.32 | 806,690 | +0.40(+1.59%) |
Jun 17, 2022 | 24.97 | 25.28 | 24.70 | 24.93 | 1,338,438 | +0.29(+1.17%) |
Jun 16, 2022 | 25.13 | 25.16 | 24.34 | 24.64 | 930,940 | -1.01(-3.94%) |
Jun 15, 2022 | 25.92 | 26.10 | 25.34 | 25.65 | 919,549 | +0.00(+0.00%) |
Jun 14, 2022 | 25.44 | 25.88 | 25.29 | 25.65 | 761,542 | +0.47(+1.86%) |
Jun 13, 2022 | 25.10 | 25.67 | 24.98 | 25.18 | 969,855 | -0.44(-1.73%) |
Jun 10, 2022 | 25.75 | 25.94 | 25.38 | 25.62 | 788,179 | -0.60(-2.31%) |
Jun 09, 2022 | 27.29 | 27.37 | 26.21 | 26.23 | 957,462 | -1.14(-4.16%) |
Jun 08, 2022 | 27.91 | 27.99 | 27.17 | 27.36 | 687,431 | -0.86(-3.04%) |
Jun 07, 2022 | 27.46 | 28.27 | 27.29 | 28.22 | 1,044,857 | +0.41(+1.46%) |
Jun 06, 2022 | 27.63 | 27.96 | 27.17 | 27.82 | 1,174,202 | +0.49(+1.78%) |
Jun 03, 2022 | 27.59 | 27.59 | 27.17 | 27.33 | 1,132,830 | -0.32(-1.14%) |
Jun 02, 2022 | 26.96 | 27.66 | 26.47 | 27.64 | 1,858,483 | +0.70(+2.61%) |
Jun 01, 2022 | 27.21 | 27.32 | 26.43 | 26.94 | 1,049,374 | -0.27(-0.99%) |
May 31, 2022 | 27.17 | 27.34 | 26.72 | 27.21 | 731,107 | -0.18(-0.66%) |
May 27, 2022 | 26.70 | 27.40 | 26.54 | 27.39 | 1,113,056 | +0.79(+2.99%) |
May 26, 2022 | 26.31 | 26.79 | 26.28 | 26.60 | 807,319 | +0.45(+1.73%) |
May 25, 2022 | 25.78 | 26.49 | 25.63 | 26.15 | 889,490 | +0.41(+1.58%) |
May 24, 2022 | 26.21 | 26.34 | 25.31 | 25.74 | 1,022,145 | -0.62(-2.36%) |
May 23, 2022 | 26.39 | 26.83 | 26.01 | 26.36 | 1,085,418 | +0.39(+1.49%) |
May 20, 2022 | 25.76 | 26.03 | 25.31 | 25.97 | 731,354 | +0.43(+1.70%) |
May 19, 2022 | 25.87 | 26.14 | 25.50 | 25.54 | 1,155,083 | -0.63(-2.41%) |
May 18, 2022 | 26.19 | 26.48 | 25.94 | 26.17 | 789,719 | -0.21(-0.79%) |
May 17, 2022 | 25.87 | 26.38 | 25.72 | 26.38 | 630,763 | +1.00(+3.95%) |
May 16, 2022 | 25.48 | 25.77 | 25.08 | 25.38 | 505,967 | -0.31(-1.19%) |
May 13, 2022 | 25.85 | 26.01 | 25.41 | 25.69 | 603,919 | +0.02(+0.07%) |
May 12, 2022 | 25.13 | 25.67 | 24.92 | 25.67 | 714,371 | +0.45(+1.79%) |
May 11, 2022 | 25.98 | 26.19 | 25.11 | 25.22 | 719,354 | -0.58(-2.24%) |
May 10, 2022 | 26.22 | 26.43 | 25.27 | 25.79 | 644,058 | -0.25(-0.97%) |
May 09, 2022 | 25.70 | 26.43 | 25.58 | 26.05 | 784,174 | -0.04(-0.14%) |
May 06, 2022 | 26.93 | 26.98 | 25.70 | 26.08 | 1,059,946 | -0.80(-2.99%) |
May 05, 2022 | 27.08 | 27.17 | 26.45 | 26.89 | 1,174,207 | -0.56(-2.04%) |
May 04, 2022 | 26.70 | 27.49 | 26.31 | 27.45 | 1,135,703 | +0.79(+2.95%) |
May 03, 2022 | 26.05 | 26.73 | 25.70 | 26.66 | 1,019,217 | +0.77(+2.96%) |
May 02, 2022 | 25.27 | 25.94 | 25.01 | 25.89 | 1,262,531 | +0.81(+3.24%) |
Apr 29, 2022 | 26.37 | 26.37 | 24.96 | 25.08 | 1,017,457 | -1.22(-4.65%) |
Apr 28, 2022 | 26.67 | 27.05 | 25.99 | 26.30 | 1,383,503 | -0.21(-0.81%) |
Apr 27, 2022 | 26.80 | 27.07 | 26.34 | 26.52 | 852,921 | -0.24(-0.90%) |
Apr 26, 2022 | 27.30 | 27.75 | 26.75 | 26.76 | 913,484 | -1.06(-3.82%) |
Apr 25, 2022 | 27.82 | 27.88 | 26.82 | 27.82 | 1,166,354 | -0.20(-0.70%) |
Apr 22, 2022 | 28.52 | 28.52 | 27.64 | 28.02 | 1,318,742 | -0.02(-0.06%) |
Apr 21, 2022 | 27.95 | 28.72 | 27.84 | 28.04 | 1,029,712 | +0.11(+0.38%) |
Apr 20, 2022 | 28.07 | 28.59 | 27.91 | 27.93 | 775,185 | -0.04(-0.16%) |
Apr 19, 2022 | 27.25 | 28.07 | 27.16 | 27.97 | 757,520 | +1.00(+3.71%) |
Apr 18, 2022 | 26.88 | 27.16 | 26.77 | 26.97 | 601,306 | +0.02(+0.07%) |
Apr 14, 2022 | 27.26 | 27.39 | 26.87 | 26.96 | 449,992 | -0.26(-0.95%) |
Apr 13, 2022 | 26.23 | 27.28 | 26.10 | 27.21 | 578,686 | +0.58(+2.18%) |
Apr 12, 2022 | 27.11 | 27.36 | 26.49 | 26.63 | 790,851 | -0.33(-1.23%) |
Apr 11, 2022 | 27.05 | 27.54 | 26.96 | 26.96 | 791,744 | +0.01(+0.03%) |
Apr 08, 2022 | 27.03 | 27.14 | 26.62 | 26.96 | 778,415 | +0.15(+0.57%) |
Apr 07, 2022 | 27.29 | 27.30 | 26.56 | 26.80 | 1,012,749 | -0.44(-1.61%) |
Apr 06, 2022 | 27.22 | 27.52 | 27.14 | 27.24 | 1,582,983 | -0.21(-0.75%) |
Apr 05, 2022 | 27.81 | 28.05 | 27.34 | 27.45 | 1,306,795 | -0.38(-1.38%) |
Apr 04, 2022 | 27.73 | 28.08 | 26.80 | 27.83 | 1,515,287 | +0.04(+0.16%) |