Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.27 | 21.55 | 21.27 | 21.51 | 1,230 | -0.25(-1.17%) |
Jun 29, 2022 | 21.83 | 21.86 | 21.77 | 21.77 | 4,544 | -0.16(-0.73%) |
Jun 28, 2022 | 22.19 | 22.19 | 21.93 | 21.93 | 7,723 | -0.13(-0.58%) |
Jun 27, 2022 | 22.03 | 22.09 | 21.99 | 22.06 | 21,240 | -0.04(-0.17%) |
Jun 24, 2022 | 21.70 | 22.09 | 21.70 | 22.09 | 7,730 | +0.74(+3.47%) |
Jun 23, 2022 | 21.34 | 21.42 | 21.17 | 21.35 | 16,367 | -0.13(-0.60%) |
Jun 22, 2022 | 21.55 | 21.70 | 21.48 | 21.48 | 14,116 | -0.32(-1.47%) |
Jun 21, 2022 | 21.77 | 21.91 | 21.77 | 21.80 | 12,100 | +0.37(+1.75%) |
Jun 17, 2022 | 21.60 | 21.60 | 21.34 | 21.43 | 18,924 | -0.20(-0.91%) |
Jun 16, 2022 | 21.67 | 21.78 | 21.53 | 21.62 | 6,986 | -0.75(-3.37%) |
Jun 15, 2022 | 22.17 | 22.39 | 22.08 | 22.38 | 20,108 | +0.39(+1.77%) |
Jun 14, 2022 | 22.09 | 22.09 | 21.96 | 21.99 | 8,823 | -0.08(-0.35%) |
Jun 13, 2022 | 22.32 | 22.33 | 22.06 | 22.07 | 8,963 | -0.90(-3.94%) |
Jun 10, 2022 | 23.12 | 23.12 | 22.94 | 22.97 | 5,244 | -0.64(-2.73%) |
Jun 09, 2022 | 23.95 | 23.95 | 23.62 | 23.62 | 732 | -0.59(-2.43%) |
Jun 08, 2022 | 24.33 | 24.40 | 24.20 | 24.20 | 7,044 | -0.34(-1.37%) |
Jun 07, 2022 | 24.31 | 24.55 | 24.27 | 24.54 | 3,632 | +0.07(+0.28%) |
Jun 06, 2022 | 24.65 | 24.66 | 24.39 | 24.47 | 15,294 | +0.11(+0.47%) |
Jun 03, 2022 | 24.43 | 24.44 | 24.28 | 24.36 | 7,755 | -0.34(-1.36%) |
Jun 02, 2022 | 24.36 | 24.69 | 24.35 | 24.69 | 13,821 | +0.44(+1.83%) |
Jun 01, 2022 | 24.49 | 24.49 | 24.12 | 24.25 | 11,387 | -0.13(-0.53%) |
May 31, 2022 | 24.47 | 24.57 | 24.38 | 24.38 | 3,961 | -0.02(-0.09%) |
May 27, 2022 | 24.22 | 24.41 | 24.22 | 24.40 | 10,252 | +0.29(+1.22%) |
May 26, 2022 | 23.93 | 24.10 | 23.93 | 24.10 | 8,765 | +0.27(+1.12%) |
May 25, 2022 | 23.68 | 23.87 | 23.67 | 23.84 | 30,330 | +0.11(+0.45%) |
May 24, 2022 | 23.70 | 23.76 | 23.57 | 23.73 | 20,183 | -0.21(-0.86%) |
May 23, 2022 | 23.75 | 23.95 | 23.75 | 23.94 | 16,223 | +0.51(+2.17%) |
May 20, 2022 | 23.62 | 23.62 | 23.21 | 23.43 | 9,696 | +0.19(+0.84%) |
May 19, 2022 | 23.08 | 23.38 | 23.05 | 23.23 | 24,347 | +0.18(+0.76%) |
May 18, 2022 | 23.46 | 23.47 | 23.06 | 23.06 | 12,264 | -0.57(-2.42%) |
May 17, 2022 | 23.64 | 23.70 | 23.54 | 23.63 | 9,871 | +0.46(+1.98%) |
May 16, 2022 | 22.98 | 23.22 | 22.95 | 23.17 | 20,398 | +0.10(+0.43%) |
May 13, 2022 | 22.92 | 23.10 | 22.90 | 23.07 | 21,041 | +0.65(+2.89%) |
May 12, 2022 | 22.23 | 22.61 | 22.23 | 22.42 | 10,838 | -0.10(-0.43%) |
May 11, 2022 | 22.87 | 22.98 | 22.52 | 22.52 | 17,891 | +0.02(+0.09%) |
May 10, 2022 | 22.76 | 22.76 | 22.43 | 22.50 | 4,975 | +0.08(+0.37%) |
May 09, 2022 | 22.73 | 22.85 | 22.41 | 22.42 | 14,350 | -0.77(-3.34%) |
May 06, 2022 | 23.22 | 23.29 | 23.08 | 23.19 | 7,216 | -0.30(-1.28%) |
May 05, 2022 | 23.79 | 23.79 | 23.27 | 23.49 | 66,760 | -0.72(-2.97%) |
May 04, 2022 | 23.75 | 24.23 | 23.61 | 24.21 | 6,927 | +0.41(+1.71%) |
May 03, 2022 | 23.65 | 23.84 | 23.65 | 23.80 | 20,986 | +0.32(+1.37%) |
May 02, 2022 | 23.47 | 23.55 | 23.22 | 23.48 | 28,657 | -0.11(-0.45%) |
Apr 29, 2022 | 23.93 | 24.05 | 23.56 | 23.59 | 6,292 | -0.20(-0.86%) |
Apr 28, 2022 | 23.63 | 23.89 | 23.46 | 23.79 | 10,251 | +0.29(+1.22%) |
Apr 27, 2022 | 23.49 | 23.59 | 23.38 | 23.51 | 10,916 | +0.21(+0.91%) |
Apr 26, 2022 | 23.47 | 23.54 | 23.30 | 23.30 | 30,524 | -0.69(-2.89%) |
Apr 25, 2022 | 23.77 | 23.99 | 23.68 | 23.99 | 11,476 | -0.27(-1.13%) |
Apr 22, 2022 | 24.59 | 24.59 | 24.26 | 24.26 | 14,845 | -0.49(-1.97%) |
Apr 21, 2022 | 25.26 | 25.26 | 24.74 | 24.75 | 4,718 | -0.31(-1.25%) |
Apr 20, 2022 | 25.08 | 25.16 | 25.06 | 25.06 | 6,202 | +0.10(+0.38%) |
Apr 19, 2022 | 24.82 | 24.97 | 24.75 | 24.97 | 10,475 | +0.09(+0.36%) |
Apr 18, 2022 | 24.91 | 25.00 | 24.82 | 24.88 | 16,877 | -0.08(-0.31%) |
Apr 14, 2022 | 24.99 | 25.04 | 24.92 | 24.96 | 7,882 | -0.07(-0.28%) |
Apr 13, 2022 | 24.82 | 25.03 | 24.82 | 25.02 | 8,419 | +0.31(+1.24%) |
Apr 12, 2022 | 24.89 | 24.93 | 24.68 | 24.72 | 27,347 | -0.08(-0.32%) |
Apr 11, 2022 | 24.99 | 24.99 | 24.80 | 24.80 | 9,381 | -0.31(-1.23%) |
Apr 08, 2022 | 25.04 | 25.22 | 25.04 | 25.11 | 15,215 | +0.08(+0.34%) |
Apr 07, 2022 | 25.05 | 25.09 | 24.91 | 25.02 | 6,691 | -0.12(-0.46%) |
Apr 06, 2022 | 25.09 | 25.23 | 25.04 | 25.14 | 29,556 | -0.33(-1.30%) |
Apr 05, 2022 | 25.76 | 25.80 | 25.43 | 25.47 | 16,008 | -0.41(-1.58%) |
Apr 04, 2022 | 25.80 | 25.90 | 25.74 | 25.88 | 12,141 | +0.11(+0.44%) |