Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.69 | 27.74 | 27.69 | 27.70 | 2,738,054 | +0.01(+0.03%) |
Jun 29, 2022 | 27.62 | 27.69 | 27.61 | 27.69 | 2,054,211 | +0.06(+0.20%) |
Jun 28, 2022 | 27.61 | 27.65 | 27.61 | 27.63 | 2,008,705 | -0.01(-0.03%) |
Jun 27, 2022 | 27.65 | 27.68 | 27.63 | 27.64 | 2,485,881 | -0.05(-0.17%) |
Jun 24, 2022 | 27.65 | 27.72 | 27.63 | 27.69 | 1,801,046 | +0.03(+0.10%) |
Jun 23, 2022 | 27.64 | 27.72 | 27.64 | 27.66 | 2,183,228 | +0.04(+0.14%) |
Jun 22, 2022 | 27.62 | 27.66 | 27.61 | 27.62 | 1,883,721 | +0.03(+0.10%) |
Jun 21, 2022 | 27.58 | 27.62 | 27.58 | 27.60 | 2,667,499 | -0.01(-0.03%) |
Jun 17, 2022 | 27.63 | 27.63 | 27.57 | 27.61 | 2,591,997 | +0.01(+0.03%) |
Jun 16, 2022 | 27.54 | 27.61 | 27.50 | 27.60 | 4,613,323 | +0.01(+0.03%) |
Jun 15, 2022 | 27.51 | 27.62 | 27.47 | 27.59 | 3,224,593 | +0.15(+0.54%) |
Jun 14, 2022 | 27.50 | 27.56 | 27.43 | 27.44 | 4,281,775 | -0.07(-0.27%) |
Jun 13, 2022 | 27.62 | 27.62 | 27.47 | 27.51 | 5,348,444 | -0.19(-0.67%) |
Jun 10, 2022 | 27.78 | 27.78 | 27.69 | 27.70 | 3,726,636 | -0.12(-0.44%) |
Jun 09, 2022 | 27.87 | 27.87 | 27.82 | 27.82 | 3,841,677 | -0.05(-0.17%) |
Jun 08, 2022 | 27.85 | 27.89 | 27.85 | 27.87 | 10,056,983 | +0.00(+0.00%) |
Jun 07, 2022 | 27.88 | 27.89 | 27.87 | 27.87 | 7,712,986 | -0.01(-0.03%) |
Jun 06, 2022 | 27.90 | 27.90 | 27.84 | 27.88 | 14,567,882 | -0.03(-0.10%) |
Jun 03, 2022 | 27.93 | 27.93 | 27.84 | 27.90 | 3,212,605 | -0.02(-0.07%) |
Jun 02, 2022 | 27.95 | 27.95 | 27.89 | 27.92 | 1,561,319 | +0.01(+0.03%) |
Jun 01, 2022 | 28.01 | 28.01 | 27.89 | 27.91 | 1,807,904 | -0.05(-0.17%) |
May 31, 2022 | 27.98 | 27.98 | 27.94 | 27.96 | 3,548,007 | -0.06(-0.20%) |
May 27, 2022 | 28.01 | 28.03 | 27.99 | 28.02 | 1,267,606 | +0.03(+0.10%) |
May 26, 2022 | 28.00 | 28.04 | 27.98 | 27.99 | 5,275,778 | +0.00(+0.00%) |
May 25, 2022 | 27.94 | 27.99 | 27.94 | 27.99 | 3,310,346 | +0.07(+0.27%) |
May 24, 2022 | 27.85 | 27.94 | 27.85 | 27.91 | 9,786,699 | +0.07(+0.27%) |
May 23, 2022 | 27.84 | 27.86 | 27.83 | 27.84 | 1,510,275 | -0.01(-0.03%) |
May 20, 2022 | 27.86 | 27.86 | 27.83 | 27.85 | 2,911,710 | +0.03(+0.10%) |
May 19, 2022 | 27.85 | 27.85 | 27.79 | 27.82 | 3,130,442 | +0.04(+0.13%) |
May 18, 2022 | 27.77 | 27.81 | 27.77 | 27.78 | 3,034,062 | -0.03(-0.10%) |
May 17, 2022 | 27.84 | 27.84 | 27.79 | 27.81 | 4,130,379 | -0.06(-0.20%) |
May 16, 2022 | 27.84 | 27.89 | 27.82 | 27.87 | 2,132,783 | +0.03(+0.10%) |
May 13, 2022 | 27.82 | 27.87 | 27.82 | 27.84 | 2,474,497 | -0.02(-0.07%) |
May 12, 2022 | 27.77 | 27.87 | 27.77 | 27.86 | 3,012,835 | +0.05(+0.17%) |
May 11, 2022 | 27.81 | 27.84 | 27.78 | 27.81 | 5,341,880 | -0.03(-0.10%) |
May 10, 2022 | 27.91 | 27.91 | 27.83 | 27.84 | 3,825,300 | +0.00(+0.00%) |
May 09, 2022 | 27.82 | 27.85 | 27.78 | 27.84 | 2,300,660 | +0.06(+0.22%) |
May 06, 2022 | 27.78 | 27.82 | 27.76 | 27.78 | 3,033,434 | -0.01(-0.05%) |
May 05, 2022 | 27.81 | 27.83 | 27.77 | 27.79 | 4,323,764 | -0.06(-0.20%) |
May 04, 2022 | 27.74 | 27.88 | 27.71 | 27.85 | 2,686,280 | +0.09(+0.34%) |
May 03, 2022 | 27.78 | 27.79 | 27.76 | 27.76 | 2,158,870 | -0.01(-0.03%) |
May 02, 2022 | 27.80 | 27.80 | 27.75 | 27.77 | 3,764,411 | -0.01(-0.02%) |
Apr 29, 2022 | 27.78 | 27.79 | 27.74 | 27.77 | 3,553,877 | -0.05(-0.17%) |
Apr 28, 2022 | 27.81 | 27.84 | 27.80 | 27.82 | 9,114,132 | -0.02(-0.07%) |
Apr 27, 2022 | 27.89 | 27.89 | 27.84 | 27.84 | 2,313,604 | -0.03(-0.10%) |
Apr 26, 2022 | 27.85 | 27.88 | 27.85 | 27.86 | 3,231,176 | +0.03(+0.10%) |
Apr 25, 2022 | 27.79 | 27.86 | 27.79 | 27.84 | 6,314,028 | +0.07(+0.27%) |
Apr 22, 2022 | 27.72 | 27.77 | 27.70 | 27.76 | 3,481,067 | +0.00(+0.00%) |
Apr 21, 2022 | 27.80 | 27.82 | 27.74 | 27.76 | 5,656,183 | -0.07(-0.27%) |
Apr 20, 2022 | 27.85 | 27.85 | 27.81 | 27.84 | 3,799,493 | +0.03(+0.10%) |
Apr 19, 2022 | 28.02 | 28.02 | 27.80 | 27.81 | 1,760,576 | -0.08(-0.30%) |
Apr 18, 2022 | 27.90 | 27.91 | 27.88 | 27.89 | 2,452,892 | -0.02(-0.07%) |
Apr 14, 2022 | 27.94 | 27.96 | 27.90 | 27.91 | 3,047,603 | -0.06(-0.20%) |
Apr 13, 2022 | 27.95 | 27.98 | 27.94 | 27.97 | 1,886,396 | +0.04(+0.13%) |
Apr 12, 2022 | 27.90 | 27.94 | 27.90 | 27.93 | 8,217,596 | +0.07(+0.23%) |
Apr 11, 2022 | 27.86 | 27.88 | 27.84 | 27.86 | 4,550,817 | -0.01(-0.03%) |
Apr 08, 2022 | 27.89 | 27.90 | 27.86 | 27.87 | 1,655,486 | -0.05(-0.17%) |
Apr 07, 2022 | 27.92 | 27.94 | 27.90 | 27.92 | 1,765,940 | +0.04(+0.13%) |
Apr 06, 2022 | 27.92 | 27.92 | 27.86 | 27.88 | 5,071,450 | -0.01(-0.03%) |
Apr 05, 2022 | 27.91 | 27.97 | 27.89 | 27.89 | 17,109,526 | -0.07(-0.27%) |
Apr 04, 2022 | 27.98 | 27.98 | 27.94 | 27.97 | 1,033,012 | +0.02(+0.07%) |