Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.82 | 23.16 | 21.99 | 22.09 | 5,382,404 | -1.17(-5.03%) |
Jun 29, 2022 | 23.02 | 23.29 | 22.61 | 23.26 | 2,398,390 | +0.21(+0.91%) |
Jun 28, 2022 | 23.68 | 23.91 | 23.02 | 23.05 | 2,129,936 | -0.42(-1.79%) |
Jun 27, 2022 | 23.27 | 23.64 | 23.05 | 23.47 | 2,333,807 | +0.30(+1.29%) |
Jun 24, 2022 | 23.06 | 23.56 | 23.01 | 23.17 | 2,686,092 | +0.19(+0.83%) |
Jun 23, 2022 | 23.19 | 23.41 | 22.83 | 22.98 | 1,824,317 | -0.07(-0.30%) |
Jun 22, 2022 | 22.63 | 23.29 | 22.59 | 23.05 | 1,872,474 | +0.12(+0.52%) |
Jun 21, 2022 | 22.87 | 23.31 | 22.87 | 22.93 | 1,743,074 | +0.34(+1.51%) |
Jun 17, 2022 | 22.25 | 22.64 | 21.95 | 22.59 | 6,044,758 | +0.49(+2.22%) |
Jun 16, 2022 | 22.77 | 22.93 | 21.94 | 22.10 | 2,840,156 | -1.11(-4.78%) |
Jun 15, 2022 | 22.72 | 23.55 | 22.72 | 23.21 | 2,090,998 | +0.70(+3.11%) |
Jun 14, 2022 | 22.44 | 23.16 | 22.34 | 22.51 | 2,017,968 | +0.13(+0.58%) |
Jun 13, 2022 | 23.00 | 23.07 | 22.29 | 22.38 | 2,364,821 | -1.09(-4.64%) |
Jun 10, 2022 | 23.82 | 23.97 | 23.44 | 23.47 | 1,954,806 | -0.66(-2.74%) |
Jun 09, 2022 | 24.58 | 25.07 | 24.12 | 24.13 | 1,475,476 | -0.70(-2.82%) |
Jun 08, 2022 | 25.06 | 25.28 | 24.75 | 24.83 | 1,429,173 | -0.48(-1.90%) |
Jun 07, 2022 | 25.11 | 25.32 | 24.77 | 25.31 | 1,270,292 | +0.13(+0.52%) |
Jun 06, 2022 | 25.28 | 25.57 | 25.05 | 25.18 | 1,268,271 | -0.06(-0.24%) |
Jun 03, 2022 | 25.28 | 25.44 | 24.99 | 25.24 | 1,334,956 | -0.14(-0.55%) |
Jun 02, 2022 | 25.26 | 25.50 | 24.97 | 25.38 | 1,446,060 | +0.22(+0.87%) |
Jun 01, 2022 | 25.48 | 25.71 | 24.91 | 25.16 | 2,255,122 | -0.25(-0.98%) |
May 31, 2022 | 25.86 | 26.06 | 25.30 | 25.41 | 4,952,643 | -0.67(-2.57%) |
May 27, 2022 | 25.58 | 26.11 | 25.57 | 26.08 | 1,620,657 | +0.50(+1.95%) |
May 26, 2022 | 25.31 | 25.77 | 25.25 | 25.58 | 1,522,713 | +0.34(+1.35%) |
May 25, 2022 | 24.34 | 25.41 | 24.25 | 25.24 | 2,077,702 | +0.89(+3.66%) |
May 24, 2022 | 24.02 | 24.48 | 23.75 | 24.35 | 1,920,586 | +0.20(+0.83%) |
May 23, 2022 | 24.06 | 24.27 | 23.66 | 24.15 | 1,806,783 | +0.37(+1.56%) |
May 20, 2022 | 23.91 | 24.23 | 23.36 | 23.78 | 2,017,009 | +0.08(+0.34%) |
May 19, 2022 | 23.48 | 24.18 | 23.11 | 23.70 | 2,013,330 | -0.05(-0.21%) |
May 18, 2022 | 24.11 | 24.42 | 23.73 | 23.75 | 2,256,020 | -0.62(-2.54%) |
May 17, 2022 | 24.37 | 24.72 | 23.96 | 24.37 | 6,819,504 | +0.30(+1.25%) |
May 16, 2022 | 24.01 | 24.50 | 23.94 | 24.07 | 2,431,893 | +0.00(+0.00%) |
May 13, 2022 | 23.07 | 24.11 | 22.95 | 24.07 | 4,354,455 | +1.19(+5.20%) |
May 12, 2022 | 22.76 | 23.74 | 22.33 | 22.88 | 3,754,372 | -0.02(-0.09%) |
May 11, 2022 | 22.10 | 23.84 | 21.83 | 22.90 | 2,462,354 | +0.05(+0.22%) |
May 10, 2022 | 23.14 | 23.99 | 22.52 | 22.85 | 2,741,968 | +0.09(+0.40%) |
May 09, 2022 | 23.37 | 23.50 | 22.65 | 22.76 | 3,119,644 | -0.78(-3.31%) |
May 06, 2022 | 24.34 | 24.37 | 23.47 | 23.54 | 2,393,537 | -0.89(-3.64%) |
May 05, 2022 | 24.61 | 24.78 | 24.16 | 24.43 | 1,987,596 | -0.45(-1.81%) |
May 04, 2022 | 24.27 | 24.94 | 24.12 | 24.88 | 1,555,417 | +0.63(+2.60%) |
May 03, 2022 | 23.81 | 24.52 | 23.81 | 24.25 | 1,690,016 | +0.44(+1.85%) |
May 02, 2022 | 23.73 | 24.12 | 23.37 | 23.81 | 2,602,638 | +0.11(+0.46%) |
Apr 29, 2022 | 24.39 | 24.65 | 23.68 | 23.70 | 2,984,720 | -0.87(-3.54%) |
Apr 28, 2022 | 24.54 | 24.80 | 23.90 | 24.57 | 2,059,066 | +0.10(+0.41%) |
Apr 27, 2022 | 24.44 | 24.76 | 24.37 | 24.47 | 2,019,096 | +0.03(+0.12%) |
Apr 26, 2022 | 24.86 | 25.07 | 24.44 | 24.44 | 1,454,651 | -0.54(-2.16%) |
Apr 25, 2022 | 24.85 | 25.13 | 24.24 | 24.98 | 1,755,485 | -0.04(-0.16%) |
Apr 22, 2022 | 25.07 | 25.57 | 24.87 | 25.02 | 2,665,907 | -0.18(-0.71%) |
Apr 21, 2022 | 26.08 | 26.39 | 25.10 | 25.20 | 1,787,944 | -0.73(-2.82%) |
Apr 20, 2022 | 26.38 | 26.41 | 25.72 | 25.93 | 1,678,039 | -0.36(-1.37%) |
Apr 19, 2022 | 25.70 | 26.47 | 25.66 | 26.29 | 2,041,072 | +0.60(+2.34%) |
Apr 18, 2022 | 25.67 | 26.12 | 25.67 | 25.69 | 1,248,977 | -0.17(-0.66%) |
Apr 14, 2022 | 26.18 | 26.32 | 25.85 | 25.86 | 1,485,992 | -0.14(-0.54%) |
Apr 13, 2022 | 25.60 | 26.06 | 25.35 | 26.00 | 1,542,829 | +0.48(+1.88%) |
Apr 12, 2022 | 26.22 | 26.23 | 25.51 | 25.52 | 1,559,475 | -0.44(-1.69%) |
Apr 11, 2022 | 25.77 | 26.29 | 25.77 | 25.96 | 1,435,817 | +0.05(+0.19%) |
Apr 08, 2022 | 25.40 | 26.02 | 25.22 | 25.91 | 1,147,413 | +0.59(+2.33%) |
Apr 07, 2022 | 25.42 | 25.70 | 25.18 | 25.32 | 1,619,460 | -0.14(-0.55%) |
Apr 06, 2022 | 25.67 | 26.02 | 25.42 | 25.46 | 1,529,910 | -0.40(-1.55%) |
Apr 05, 2022 | 26.23 | 26.49 | 25.76 | 25.86 | 1,327,637 | -0.50(-1.90%) |
Apr 04, 2022 | 26.41 | 26.53 | 26.07 | 26.36 | 1,803,358 | -0.03(-0.11%) |