Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.88 | 22.38 | 21.81 | 22.33 | 920,215 | -0.04(-0.17%) |
Jun 29, 2022 | 22.57 | 22.57 | 22.34 | 22.37 | 719,792 | -0.25(-1.10%) |
Jun 28, 2022 | 22.92 | 23.02 | 22.61 | 22.62 | 742,786 | -0.09(-0.38%) |
Jun 27, 2022 | 22.65 | 22.88 | 22.58 | 22.71 | 651,292 | -0.14(-0.63%) |
Jun 24, 2022 | 22.47 | 22.86 | 22.47 | 22.85 | 750,143 | +0.50(+2.23%) |
Jun 23, 2022 | 22.25 | 22.37 | 22.04 | 22.35 | 763,846 | +0.06(+0.26%) |
Jun 22, 2022 | 22.20 | 22.56 | 22.16 | 22.29 | 1,170,283 | -0.16(-0.72%) |
Jun 21, 2022 | 22.59 | 22.63 | 22.46 | 22.46 | 574,351 | +0.19(+0.86%) |
Jun 17, 2022 | 22.37 | 22.48 | 22.12 | 22.27 | 920,180 | +0.03(+0.13%) |
Jun 16, 2022 | 22.05 | 22.39 | 22.01 | 22.24 | 1,238,180 | -0.10(-0.43%) |
Jun 15, 2022 | 22.29 | 22.49 | 21.93 | 22.33 | 973,500 | +0.49(+2.24%) |
Jun 14, 2022 | 22.17 | 22.26 | 21.66 | 21.84 | 1,090,468 | -0.36(-1.64%) |
Jun 13, 2022 | 22.35 | 22.46 | 22.14 | 22.21 | 1,132,202 | -0.73(-3.17%) |
Jun 10, 2022 | 23.07 | 23.07 | 22.80 | 22.94 | 1,797,717 | -0.90(-3.78%) |
Jun 09, 2022 | 24.26 | 24.32 | 23.82 | 23.84 | 614,417 | -0.70(-2.84%) |
Jun 08, 2022 | 24.66 | 24.74 | 24.51 | 24.53 | 445,832 | -0.30(-1.22%) |
Jun 07, 2022 | 24.60 | 24.86 | 24.56 | 24.83 | 488,360 | +0.18(+0.73%) |
Jun 06, 2022 | 24.75 | 24.82 | 24.59 | 24.66 | 403,965 | +0.18(+0.73%) |
Jun 03, 2022 | 24.41 | 24.53 | 24.38 | 24.48 | 664,143 | -0.24(-0.96%) |
Jun 02, 2022 | 24.43 | 24.71 | 24.32 | 24.71 | 854,704 | +0.35(+1.43%) |
Jun 01, 2022 | 24.69 | 24.70 | 24.27 | 24.36 | 1,455,065 | -0.42(-1.68%) |
May 31, 2022 | 24.83 | 24.92 | 24.71 | 24.78 | 767,850 | -0.26(-1.06%) |
May 27, 2022 | 24.95 | 25.06 | 24.87 | 25.04 | 322,207 | +0.12(+0.49%) |
May 26, 2022 | 24.80 | 24.99 | 24.79 | 24.92 | 582,851 | +0.28(+1.15%) |
May 25, 2022 | 24.39 | 24.78 | 24.39 | 24.64 | 856,969 | +0.18(+0.73%) |
May 24, 2022 | 24.24 | 24.54 | 24.18 | 24.46 | 959,605 | +0.32(+1.33%) |
May 23, 2022 | 23.87 | 24.16 | 23.85 | 24.14 | 1,476,058 | +0.58(+2.44%) |
May 20, 2022 | 23.61 | 23.65 | 23.26 | 23.56 | 740,789 | +0.23(+0.97%) |
May 19, 2022 | 23.18 | 23.49 | 23.16 | 23.33 | 1,519,219 | +0.25(+1.10%) |
May 18, 2022 | 23.39 | 23.46 | 23.05 | 23.08 | 763,228 | -0.37(-1.57%) |
May 17, 2022 | 23.31 | 23.45 | 23.21 | 23.45 | 2,086,192 | +0.57(+2.48%) |
May 16, 2022 | 22.78 | 23.00 | 22.65 | 22.88 | 509,890 | +0.13(+0.58%) |
May 13, 2022 | 22.47 | 22.79 | 22.46 | 22.75 | 469,025 | +0.53(+2.38%) |
May 12, 2022 | 22.32 | 22.50 | 22.03 | 22.22 | 1,236,683 | -0.32(-1.42%) |
May 11, 2022 | 22.70 | 23.08 | 22.53 | 22.54 | 849,856 | +0.03(+0.13%) |
May 10, 2022 | 22.75 | 22.77 | 22.35 | 22.51 | 1,044,556 | +0.13(+0.59%) |
May 09, 2022 | 22.57 | 22.69 | 22.33 | 22.38 | 760,079 | -0.57(-2.47%) |
May 06, 2022 | 23.06 | 23.06 | 22.77 | 22.95 | 2,545,324 | -0.12(-0.53%) |
May 05, 2022 | 23.42 | 23.43 | 22.87 | 23.07 | 734,843 | -0.82(-3.44%) |
May 04, 2022 | 23.45 | 23.94 | 23.22 | 23.89 | 1,040,377 | +0.41(+1.73%) |
May 03, 2022 | 23.49 | 23.56 | 23.36 | 23.48 | 777,250 | +0.39(+1.68%) |
May 02, 2022 | 23.16 | 23.22 | 22.83 | 23.10 | 787,310 | -0.09(-0.41%) |
Apr 29, 2022 | 23.51 | 23.61 | 23.16 | 23.19 | 918,368 | -0.23(-0.97%) |
Apr 28, 2022 | 23.17 | 23.45 | 22.98 | 23.42 | 654,604 | +0.34(+1.47%) |
Apr 27, 2022 | 23.06 | 23.26 | 23.01 | 23.08 | 785,253 | -0.05(-0.20%) |
Apr 26, 2022 | 23.54 | 23.58 | 23.13 | 23.13 | 916,810 | -1.00(-4.15%) |
Apr 25, 2022 | 23.98 | 24.16 | 23.75 | 24.13 | 1,210,088 | +0.09(+0.39%) |
Apr 22, 2022 | 24.49 | 24.49 | 24.01 | 24.03 | 567,077 | -0.36(-1.47%) |
Apr 21, 2022 | 24.92 | 24.94 | 24.30 | 24.39 | 744,614 | -0.25(-1.00%) |
Apr 20, 2022 | 24.75 | 24.78 | 24.54 | 24.64 | 439,464 | +0.14(+0.58%) |
Apr 19, 2022 | 24.25 | 24.50 | 24.25 | 24.49 | 396,972 | +0.19(+0.78%) |
Apr 18, 2022 | 24.37 | 24.46 | 24.24 | 24.31 | 456,615 | -0.06(-0.23%) |
Apr 14, 2022 | 24.39 | 24.51 | 24.20 | 24.36 | 640,435 | +0.04(+0.16%) |
Apr 13, 2022 | 24.09 | 24.36 | 24.09 | 24.32 | 453,558 | +0.33(+1.38%) |
Apr 12, 2022 | 24.22 | 24.31 | 23.95 | 23.99 | 634,119 | -0.17(-0.70%) |
Apr 11, 2022 | 24.34 | 24.43 | 24.15 | 24.16 | 738,979 | -0.14(-0.58%) |
Apr 08, 2022 | 24.24 | 24.41 | 24.18 | 24.31 | 710,129 | +0.14(+0.59%) |
Apr 07, 2022 | 24.34 | 24.34 | 23.94 | 24.16 | 853,130 | +0.07(+0.27%) |
Apr 06, 2022 | 24.06 | 24.23 | 23.91 | 24.10 | 923,402 | -0.19(-0.78%) |
Apr 05, 2022 | 24.48 | 24.56 | 24.24 | 24.29 | 925,022 | +0.01(+0.04%) |
Apr 04, 2022 | 24.08 | 24.31 | 24.06 | 24.28 | 606,169 | -0.09(-0.35%) |