Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.44 | 19.85 | 19.44 | 19.69 | 2,494 | +0.06(+0.30%) |
Jun 29, 2022 | 19.61 | 19.66 | 19.61 | 19.64 | 485 | -0.15(-0.78%) |
Jun 28, 2022 | 19.89 | 19.89 | 19.79 | 19.79 | 461 | +0.03(+0.17%) |
Jun 27, 2022 | 19.80 | 19.80 | 19.76 | 19.76 | 870 | -0.17(-0.87%) |
Jun 24, 2022 | 19.53 | 19.95 | 19.11 | 19.93 | 22,024 | +0.53(+2.72%) |
Jun 23, 2022 | 19.17 | 19.40 | 19.17 | 19.40 | 570 | +0.35(+1.84%) |
Jun 22, 2022 | 19.86 | 19.86 | 18.85 | 19.05 | 2,295 | -0.12(-0.61%) |
Jun 21, 2022 | 18.97 | 19.22 | 18.97 | 19.17 | 1,251 | +0.29(+1.55%) |
Jun 17, 2022 | 18.49 | 18.90 | 18.49 | 18.88 | 10,554 | +0.30(+1.63%) |
Jun 16, 2022 | 18.82 | 18.82 | 18.37 | 18.57 | 4,127 | -0.35(-1.86%) |
Jun 15, 2022 | 18.42 | 18.92 | 18.42 | 18.92 | 1,386 | +0.33(+1.78%) |
Jun 14, 2022 | 18.49 | 18.62 | 18.35 | 18.59 | 4,032 | +0.01(+0.05%) |
Jun 13, 2022 | 18.66 | 18.88 | 18.26 | 18.58 | 1,850 | -0.30(-1.60%) |
Jun 10, 2022 | 19.06 | 19.06 | 18.88 | 18.88 | 507 | -0.48(-2.47%) |
Jun 09, 2022 | 19.16 | 19.38 | 19.14 | 19.36 | 3,818 | +0.03(+0.15%) |
Jun 08, 2022 | 19.72 | 19.72 | 19.33 | 19.33 | 1,212 | -0.20(-1.02%) |
Jun 07, 2022 | 19.97 | 19.97 | 19.36 | 19.53 | 2,732 | -0.41(-2.05%) |
Jun 06, 2022 | 19.94 | 19.94 | 19.94 | 19.94 | 648 | -0.19(-0.93%) |
Jun 03, 2022 | 20.24 | 20.29 | 20.08 | 20.13 | 2,860 | -0.32(-1.55%) |
Jun 02, 2022 | 20.35 | 20.45 | 20.35 | 20.45 | 643 | -0.04(-0.19%) |
Jun 01, 2022 | 20.82 | 20.82 | 20.49 | 20.49 | 1,911 | -0.03(-0.14%) |
May 31, 2022 | 21.94 | 21.94 | 20.51 | 20.51 | 3,520 | -1.31(-5.99%) |
May 27, 2022 | 21.93 | 22.03 | 21.53 | 21.82 | 3,563 | +0.09(+0.40%) |
May 26, 2022 | 21.46 | 21.73 | 21.46 | 21.73 | 832 | +0.35(+1.64%) |
May 25, 2022 | 21.12 | 21.38 | 21.12 | 21.38 | 1,625 | +0.33(+1.58%) |
May 24, 2022 | 20.96 | 21.08 | 20.69 | 21.05 | 6,578 | +0.22(+1.08%) |
May 23, 2022 | 20.98 | 21.08 | 20.65 | 20.83 | 4,461 | +0.33(+1.62%) |
May 20, 2022 | 20.65 | 20.69 | 20.46 | 20.50 | 1,097 | +0.21(+1.01%) |
May 19, 2022 | 19.79 | 20.48 | 19.79 | 20.29 | 1,846 | +0.58(+2.92%) |
May 18, 2022 | 19.36 | 19.71 | 19.36 | 19.71 | 3,181 | +0.35(+1.81%) |
May 17, 2022 | 19.04 | 19.36 | 19.04 | 19.36 | 1,720 | +0.54(+2.85%) |
May 16, 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 832 | +0.17(+0.89%) |
May 13, 2022 | 18.77 | 18.77 | 18.52 | 18.66 | 2,083 | -0.44(-2.30%) |
May 12, 2022 | 18.81 | 19.22 | 18.73 | 19.10 | 14,989 | +0.29(+1.56%) |
May 11, 2022 | 17.28 | 18.84 | 17.28 | 18.81 | 14,123 | +0.67(+3.71%) |
May 10, 2022 | 17.97 | 18.13 | 17.97 | 18.13 | 1,000 | +0.11(+0.62%) |
May 09, 2022 | 18.00 | 18.11 | 17.91 | 18.02 | 2,105 | -0.46(-2.50%) |
May 06, 2022 | 18.78 | 18.78 | 18.48 | 18.48 | 1,371 | -0.52(-2.72%) |
May 05, 2022 | 18.88 | 19.28 | 18.84 | 19.00 | 3,125 | -0.21(-1.12%) |
May 04, 2022 | 18.79 | 19.22 | 18.79 | 19.22 | 2,088 | +0.29(+1.55%) |
May 03, 2022 | 18.83 | 18.93 | 18.83 | 18.92 | 910 | +0.16(+0.83%) |
May 02, 2022 | 18.71 | 18.91 | 18.59 | 18.77 | 13,833 | +0.00(+0.00%) |
Apr 29, 2022 | 19.51 | 19.51 | 18.77 | 18.77 | 2,067 | -0.94(-4.75%) |
Apr 28, 2022 | 19.17 | 19.81 | 19.07 | 19.70 | 10,302 | -0.34(-1.70%) |
Apr 27, 2022 | 20.12 | 20.14 | 20.05 | 20.05 | 1,030 | -0.28(-1.39%) |
Apr 26, 2022 | 20.21 | 20.73 | 20.21 | 20.33 | 14,429 | -0.27(-1.33%) |
Apr 25, 2022 | 20.32 | 20.60 | 20.14 | 20.60 | 3,396 | -0.04(-0.19%) |
Apr 22, 2022 | 20.90 | 20.90 | 20.50 | 20.64 | 3,311 | -0.15(-0.70%) |
Apr 21, 2022 | 21.56 | 21.56 | 20.60 | 20.79 | 2,610 | -0.77(-3.58%) |
Apr 20, 2022 | 21.59 | 21.59 | 21.10 | 21.56 | 1,462 | +0.09(+0.41%) |
Apr 19, 2022 | 21.74 | 21.74 | 21.47 | 21.47 | 937 | -0.25(-1.17%) |
Apr 18, 2022 | 21.84 | 21.85 | 21.72 | 21.72 | 12,959 | -0.02(-0.11%) |
Apr 14, 2022 | 21.66 | 21.75 | 21.64 | 21.75 | 2,936 | +0.02(+0.11%) |
Apr 13, 2022 | 21.76 | 21.76 | 21.54 | 21.72 | 8,439 | +0.50(+2.34%) |
Apr 12, 2022 | 21.46 | 21.62 | 21.23 | 21.23 | 2,054 | +0.00(+0.00%) |
Apr 11, 2022 | 21.12 | 21.32 | 21.08 | 21.23 | 2,216 | +0.06(+0.28%) |
Apr 08, 2022 | 21.19 | 21.41 | 21.17 | 21.17 | 3,255 | -0.14(-0.65%) |
Apr 07, 2022 | 21.15 | 21.38 | 21.15 | 21.31 | 4,143 | +0.47(+2.26%) |
Apr 06, 2022 | 21.13 | 21.17 | 20.82 | 20.84 | 3,246 | +0.07(+0.34%) |
Apr 05, 2022 | 21.13 | 21.27 | 20.77 | 20.77 | 9,297 | -0.32(-1.51%) |
Apr 04, 2022 | 21.14 | 21.25 | 21.03 | 21.09 | 3,694 | +0.01(+0.07%) |