Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.87 | 21.06 | 20.83 | 20.98 | 6,994 | -0.18(-0.84%) |
Jun 29, 2022 | 21.60 | 21.60 | 20.94 | 21.16 | 10,828 | -0.08(-0.36%) |
Jun 28, 2022 | 21.35 | 21.52 | 21.22 | 21.23 | 4,626 | +0.36(+1.74%) |
Jun 27, 2022 | 20.41 | 21.00 | 20.41 | 20.87 | 9,878 | +0.46(+2.23%) |
Jun 24, 2022 | 20.16 | 20.47 | 20.16 | 20.41 | 11,110 | +0.51(+2.54%) |
Jun 23, 2022 | 20.46 | 20.46 | 19.73 | 19.91 | 14,473 | -0.42(-2.08%) |
Jun 22, 2022 | 20.48 | 20.68 | 20.08 | 20.33 | 19,735 | -0.77(-3.64%) |
Jun 21, 2022 | 20.49 | 21.34 | 20.49 | 21.10 | 19,990 | +0.93(+4.60%) |
Jun 17, 2022 | 20.99 | 21.10 | 19.75 | 20.17 | 15,258 | -0.91(-4.33%) |
Jun 16, 2022 | 22.52 | 22.52 | 21.02 | 21.08 | 27,076 | -1.76(-7.69%) |
Jun 15, 2022 | 23.01 | 23.59 | 22.14 | 22.84 | 11,985 | -0.04(-0.18%) |
Jun 14, 2022 | 23.72 | 23.79 | 22.56 | 22.88 | 13,003 | -0.45(-1.92%) |
Jun 13, 2022 | 25.33 | 25.33 | 23.19 | 23.33 | 34,128 | -2.61(-10.06%) |
Jun 10, 2022 | 25.91 | 26.42 | 25.39 | 25.94 | 22,693 | -0.14(-0.55%) |
Jun 09, 2022 | 25.95 | 26.59 | 25.83 | 26.08 | 10,918 | -0.02(-0.06%) |
Jun 08, 2022 | 26.59 | 26.63 | 25.98 | 26.10 | 27,522 | -0.49(-1.84%) |
Jun 07, 2022 | 26.05 | 26.59 | 25.79 | 26.59 | 16,987 | +0.36(+1.38%) |
Jun 06, 2022 | 25.93 | 26.22 | 25.88 | 26.22 | 8,823 | +0.36(+1.40%) |
Jun 03, 2022 | 25.74 | 26.12 | 25.52 | 25.86 | 5,702 | +0.19(+0.72%) |
Jun 02, 2022 | 25.73 | 25.85 | 25.36 | 25.67 | 19,687 | +0.12(+0.46%) |
Jun 01, 2022 | 25.39 | 26.00 | 25.02 | 25.56 | 20,332 | +0.43(+1.71%) |
May 31, 2022 | 25.59 | 26.50 | 25.12 | 25.12 | 27,845 | -0.41(-1.59%) |
May 27, 2022 | 24.99 | 25.55 | 24.91 | 25.53 | 46,243 | +0.63(+2.54%) |
May 26, 2022 | 24.58 | 25.24 | 24.58 | 24.90 | 16,800 | +0.44(+1.79%) |
May 25, 2022 | 23.93 | 24.93 | 23.93 | 24.46 | 13,803 | +0.54(+2.24%) |
May 24, 2022 | 24.00 | 24.33 | 23.55 | 23.92 | 14,072 | -0.19(-0.79%) |
May 23, 2022 | 24.39 | 24.59 | 23.99 | 24.11 | 13,041 | +0.09(+0.39%) |
May 20, 2022 | 24.56 | 24.56 | 23.91 | 24.02 | 11,077 | -0.41(-1.69%) |
May 19, 2022 | 23.85 | 24.44 | 23.85 | 24.43 | 4,902 | -0.02(-0.07%) |
May 18, 2022 | 24.73 | 24.78 | 24.07 | 24.45 | 8,476 | -0.18(-0.74%) |
May 17, 2022 | 24.38 | 24.73 | 24.34 | 24.63 | 9,783 | +0.52(+2.16%) |
May 16, 2022 | 23.61 | 24.13 | 23.61 | 24.11 | 8,890 | +0.35(+1.46%) |
May 13, 2022 | 23.16 | 23.89 | 23.16 | 23.76 | 5,497 | +1.15(+5.10%) |
May 12, 2022 | 22.71 | 23.02 | 22.18 | 22.61 | 8,875 | -0.24(-1.07%) |
May 11, 2022 | 22.79 | 24.04 | 22.79 | 22.85 | 8,990 | +0.17(+0.73%) |
May 10, 2022 | 23.16 | 23.42 | 22.27 | 22.69 | 11,130 | -0.29(-1.26%) |
May 09, 2022 | 24.46 | 24.46 | 22.82 | 22.98 | 17,563 | -1.72(-6.97%) |
May 06, 2022 | 24.08 | 24.70 | 23.90 | 24.70 | 9,454 | +0.70(+2.93%) |
May 05, 2022 | 24.69 | 24.69 | 23.78 | 23.99 | 15,636 | -0.56(-2.30%) |
May 04, 2022 | 23.91 | 24.56 | 23.87 | 24.56 | 11,465 | +1.02(+4.33%) |
May 03, 2022 | 22.95 | 23.71 | 22.95 | 23.54 | 14,813 | +0.79(+3.45%) |
May 02, 2022 | 22.99 | 23.19 | 22.43 | 22.75 | 11,863 | -0.44(-1.89%) |
Apr 29, 2022 | 23.59 | 23.61 | 23.19 | 23.19 | 4,183 | -0.26(-1.13%) |
Apr 28, 2022 | 23.34 | 23.46 | 23.05 | 23.46 | 20,211 | +0.32(+1.39%) |
Apr 27, 2022 | 23.43 | 23.43 | 23.12 | 23.13 | 11,996 | -0.06(-0.25%) |
Apr 26, 2022 | 22.92 | 23.51 | 22.92 | 23.19 | 8,896 | -0.02(-0.09%) |
Apr 25, 2022 | 23.68 | 23.68 | 22.14 | 23.21 | 22,813 | -0.93(-3.85%) |
Apr 22, 2022 | 25.64 | 25.64 | 23.85 | 24.14 | 18,419 | -0.68(-2.73%) |
Apr 21, 2022 | 25.65 | 25.78 | 24.75 | 24.82 | 8,989 | -0.69(-2.69%) |
Apr 20, 2022 | 25.19 | 25.57 | 25.19 | 25.51 | 9,321 | +0.29(+1.15%) |
Apr 19, 2022 | 24.95 | 25.29 | 24.95 | 25.22 | 6,952 | +0.17(+0.66%) |
Apr 18, 2022 | 24.74 | 25.17 | 24.74 | 25.05 | 8,395 | +0.20(+0.80%) |
Apr 14, 2022 | 24.69 | 24.95 | 24.68 | 24.85 | 3,167 | +0.16(+0.64%) |
Apr 13, 2022 | 24.80 | 24.85 | 24.66 | 24.70 | 10,622 | +0.02(+0.07%) |
Apr 12, 2022 | 24.71 | 24.80 | 24.61 | 24.68 | 5,584 | +0.28(+1.15%) |
Apr 11, 2022 | 24.57 | 24.57 | 24.21 | 24.40 | 5,857 | -0.31(-1.24%) |
Apr 08, 2022 | 24.33 | 24.71 | 24.33 | 24.71 | 5,348 | +0.24(+0.98%) |
Apr 07, 2022 | 24.43 | 24.47 | 24.00 | 24.47 | 2,713 | +0.12(+0.51%) |
Apr 06, 2022 | 24.32 | 24.44 | 24.30 | 24.34 | 3,131 | +0.02(+0.10%) |
Apr 05, 2022 | 24.63 | 24.63 | 24.32 | 24.32 | 15,134 | -0.17(-0.68%) |
Apr 04, 2022 | 24.49 | 24.61 | 24.30 | 24.48 | 10,635 | +0.17(+0.70%) |