Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.58 | 25.40 | 24.37 | 25.00 | 2,023,875 | -0.13(-0.52%) |
Jun 29, 2022 | 25.08 | 25.36 | 24.79 | 25.13 | 1,433,941 | +0.00(+0.00%) |
Jun 28, 2022 | 25.21 | 25.53 | 25.01 | 25.13 | 847,426 | +0.11(+0.45%) |
Jun 27, 2022 | 25.46 | 25.67 | 24.86 | 25.02 | 907,303 | -0.45(-1.78%) |
Jun 24, 2022 | 24.19 | 25.61 | 24.19 | 25.47 | 1,311,050 | +1.38(+5.72%) |
Jun 23, 2022 | 24.56 | 24.60 | 23.68 | 24.09 | 658,417 | -0.58(-2.33%) |
Jun 22, 2022 | 24.35 | 24.78 | 24.10 | 24.67 | 687,331 | +0.18(+0.75%) |
Jun 21, 2022 | 24.68 | 24.81 | 24.20 | 24.48 | 834,415 | +0.38(+1.59%) |
Jun 17, 2022 | 24.14 | 24.44 | 23.88 | 24.10 | 1,384,438 | +0.28(+1.17%) |
Jun 16, 2022 | 24.30 | 24.33 | 23.53 | 23.82 | 962,935 | -0.98(-3.94%) |
Jun 15, 2022 | 25.06 | 25.23 | 24.50 | 24.80 | 951,153 | +0.00(+0.00%) |
Jun 14, 2022 | 24.60 | 25.02 | 24.45 | 24.80 | 787,715 | +0.45(+1.86%) |
Jun 13, 2022 | 24.26 | 24.81 | 24.15 | 24.34 | 1,003,187 | -0.43(-1.73%) |
Jun 10, 2022 | 24.89 | 25.08 | 24.54 | 24.77 | 815,268 | -0.58(-2.31%) |
Jun 09, 2022 | 26.38 | 26.46 | 25.34 | 25.36 | 990,368 | -1.10(-4.16%) |
Jun 08, 2022 | 26.98 | 27.06 | 26.27 | 26.45 | 711,057 | -0.83(-3.04%) |
Jun 07, 2022 | 26.55 | 27.33 | 26.38 | 27.28 | 1,080,767 | +0.39(+1.46%) |
Jun 06, 2022 | 26.72 | 27.03 | 26.26 | 26.89 | 1,214,557 | +0.47(+1.78%) |
Jun 03, 2022 | 26.67 | 26.67 | 26.26 | 26.42 | 1,171,764 | -0.31(-1.14%) |
Jun 02, 2022 | 26.06 | 26.74 | 25.59 | 26.73 | 1,922,356 | +0.68(+2.61%) |
Jun 01, 2022 | 26.31 | 26.41 | 25.56 | 26.04 | 1,085,439 | -0.26(-0.99%) |
May 31, 2022 | 26.27 | 26.43 | 25.84 | 26.31 | 756,234 | -0.17(-0.66%) |
May 27, 2022 | 25.81 | 26.49 | 25.66 | 26.48 | 1,151,310 | +0.77(+2.99%) |
May 26, 2022 | 25.43 | 25.90 | 25.41 | 25.71 | 835,066 | +0.44(+1.73%) |
May 25, 2022 | 24.93 | 25.61 | 24.78 | 25.28 | 920,060 | +0.39(+1.58%) |
May 24, 2022 | 25.34 | 25.46 | 24.47 | 24.88 | 1,057,274 | -0.60(-2.36%) |
May 23, 2022 | 25.51 | 25.94 | 25.15 | 25.49 | 1,122,722 | +0.38(+1.49%) |
May 20, 2022 | 24.90 | 25.16 | 24.47 | 25.11 | 756,490 | +0.42(+1.70%) |
May 19, 2022 | 25.02 | 25.27 | 24.66 | 24.69 | 1,194,781 | -0.61(-2.41%) |
May 18, 2022 | 25.32 | 25.60 | 25.08 | 25.30 | 816,861 | -0.20(-0.79%) |
May 17, 2022 | 25.01 | 25.50 | 24.87 | 25.50 | 652,441 | +0.97(+3.95%) |
May 16, 2022 | 24.63 | 24.91 | 24.25 | 24.54 | 523,356 | -0.30(-1.19%) |
May 13, 2022 | 24.99 | 25.15 | 24.56 | 24.83 | 624,675 | +0.02(+0.07%) |
May 12, 2022 | 24.30 | 24.81 | 24.09 | 24.81 | 738,923 | +0.44(+1.79%) |
May 11, 2022 | 25.12 | 25.32 | 24.27 | 24.38 | 744,077 | -0.56(-2.24%) |
May 10, 2022 | 25.35 | 25.55 | 24.43 | 24.94 | 666,193 | -0.24(-0.97%) |
May 09, 2022 | 24.85 | 25.56 | 24.73 | 25.18 | 811,125 | -0.03(-0.14%) |
May 06, 2022 | 26.04 | 26.09 | 24.85 | 25.22 | 1,096,375 | -0.78(-2.99%) |
May 05, 2022 | 26.18 | 26.26 | 25.57 | 25.99 | 1,214,563 | -0.54(-2.04%) |
May 04, 2022 | 25.81 | 26.58 | 25.43 | 26.53 | 1,174,736 | +0.76(+2.95%) |
May 03, 2022 | 25.18 | 25.84 | 24.85 | 25.77 | 1,054,246 | +0.74(+2.96%) |
May 02, 2022 | 24.43 | 25.08 | 24.18 | 25.03 | 1,305,922 | +0.79(+3.24%) |
Apr 29, 2022 | 25.49 | 25.49 | 24.13 | 24.25 | 1,052,426 | -1.18(-4.65%) |
Apr 28, 2022 | 25.78 | 26.16 | 25.12 | 25.43 | 1,431,052 | -0.21(-0.81%) |
Apr 27, 2022 | 25.91 | 26.17 | 25.46 | 25.64 | 882,235 | -0.23(-0.90%) |
Apr 26, 2022 | 26.40 | 26.83 | 25.86 | 25.87 | 944,879 | -1.03(-3.82%) |
Apr 25, 2022 | 26.90 | 26.95 | 25.93 | 26.90 | 1,206,439 | -0.19(-0.70%) |
Apr 22, 2022 | 27.57 | 27.57 | 26.73 | 27.09 | 1,364,065 | -0.02(-0.06%) |
Apr 21, 2022 | 27.02 | 27.76 | 26.91 | 27.10 | 1,065,101 | +0.10(+0.38%) |
Apr 20, 2022 | 27.14 | 27.64 | 26.98 | 27.00 | 801,827 | -0.04(-0.16%) |
Apr 19, 2022 | 26.34 | 27.14 | 26.26 | 27.04 | 783,555 | +0.97(+3.71%) |
Apr 18, 2022 | 25.98 | 26.26 | 25.88 | 26.08 | 621,972 | +0.02(+0.07%) |
Apr 14, 2022 | 26.35 | 26.48 | 25.98 | 26.06 | 465,458 | -0.25(-0.95%) |
Apr 13, 2022 | 25.36 | 26.37 | 25.23 | 26.31 | 598,575 | +0.56(+2.18%) |
Apr 12, 2022 | 26.21 | 26.45 | 25.61 | 25.75 | 818,031 | -0.32(-1.23%) |
Apr 11, 2022 | 26.15 | 26.62 | 26.06 | 26.07 | 818,955 | +0.01(+0.03%) |
Apr 08, 2022 | 26.13 | 26.24 | 25.73 | 26.06 | 805,168 | +0.15(+0.57%) |
Apr 07, 2022 | 26.38 | 26.39 | 25.68 | 25.91 | 1,047,556 | -0.42(-1.61%) |
Apr 06, 2022 | 26.32 | 26.60 | 26.24 | 26.34 | 1,637,388 | -0.20(-0.75%) |
Apr 05, 2022 | 26.89 | 27.12 | 26.43 | 26.54 | 1,351,707 | -0.37(-1.38%) |
Apr 04, 2022 | 26.81 | 27.14 | 25.91 | 26.91 | 1,567,365 | +0.04(+0.16%) |