Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.02 | 23.27 | 23.02 | 23.25 | 2,732 | -0.16(-0.68%) |
Jun 29, 2022 | 23.49 | 23.59 | 23.31 | 23.41 | 202,325 | +0.01(+0.06%) |
Jun 28, 2022 | 23.74 | 23.74 | 23.38 | 23.39 | 8,882 | -0.11(-0.47%) |
Jun 27, 2022 | 23.54 | 23.54 | 23.48 | 23.50 | 2,685 | +0.02(+0.08%) |
Jun 24, 2022 | 23.41 | 23.48 | 23.38 | 23.48 | 8,434 | +0.50(+2.20%) |
Jun 23, 2022 | 23.00 | 23.01 | 22.81 | 22.98 | 7,887 | -0.01(-0.05%) |
Jun 22, 2022 | 23.09 | 23.11 | 22.97 | 22.99 | 9,517 | -0.38(-1.61%) |
Jun 21, 2022 | 23.35 | 23.41 | 23.35 | 23.37 | 2,319 | +0.34(+1.47%) |
Jun 17, 2022 | 22.97 | 23.03 | 22.97 | 23.03 | 2,236 | +0.08(+0.35%) |
Jun 16, 2022 | 22.96 | 23.03 | 22.95 | 22.95 | 16,476 | -0.76(-3.20%) |
Jun 15, 2022 | 23.57 | 23.71 | 23.31 | 23.71 | 68,082 | +0.27(+1.17%) |
Jun 14, 2022 | 23.38 | 23.43 | 23.34 | 23.43 | 6,072 | +0.24(+1.05%) |
Jun 13, 2022 | 23.22 | 23.25 | 23.11 | 23.19 | 3,248 | -0.74(-3.10%) |
Jun 10, 2022 | 24.06 | 24.06 | 23.93 | 23.93 | 1,936 | -0.34(-1.40%) |
Jun 09, 2022 | 24.54 | 24.54 | 24.27 | 24.27 | 3,358 | -0.51(-2.06%) |
Jun 08, 2022 | 24.78 | 24.86 | 24.74 | 24.78 | 2,334 | +0.01(+0.06%) |
Jun 07, 2022 | 24.70 | 24.77 | 24.63 | 24.77 | 3,522 | +0.08(+0.34%) |
Jun 06, 2022 | 24.99 | 24.99 | 24.69 | 24.69 | 1,274 | +0.10(+0.39%) |
Jun 03, 2022 | 24.89 | 24.89 | 24.56 | 24.59 | 7,172 | -0.39(-1.57%) |
Jun 02, 2022 | 24.77 | 24.99 | 24.77 | 24.98 | 2,122 | +0.40(+1.61%) |
Jun 01, 2022 | 24.91 | 24.91 | 24.57 | 24.58 | 4,979 | -0.22(-0.89%) |
May 31, 2022 | 24.87 | 24.95 | 24.81 | 24.81 | 3,876 | +0.31(+1.27%) |
May 27, 2022 | 24.39 | 24.50 | 24.39 | 24.50 | 4,442 | +0.24(+0.99%) |
May 26, 2022 | 24.07 | 24.25 | 24.00 | 24.25 | 6,223 | +0.33(+1.39%) |
May 25, 2022 | 23.76 | 23.95 | 23.76 | 23.92 | 8,738 | +0.14(+0.57%) |
May 24, 2022 | 23.67 | 23.84 | 23.62 | 23.79 | 7,877 | -0.37(-1.51%) |
May 23, 2022 | 24.14 | 24.22 | 24.11 | 24.15 | 2,833 | +0.21(+0.86%) |
May 20, 2022 | 23.89 | 23.95 | 23.72 | 23.95 | 24,607 | +0.07(+0.30%) |
May 19, 2022 | 23.73 | 23.98 | 23.73 | 23.87 | 4,612 | +0.35(+1.50%) |
May 18, 2022 | 23.99 | 23.99 | 23.52 | 23.52 | 9,969 | -0.58(-2.41%) |
May 17, 2022 | 24.03 | 24.10 | 23.93 | 24.10 | 15,115 | +0.56(+2.37%) |
May 16, 2022 | 23.45 | 23.67 | 23.45 | 23.55 | 12,230 | -0.07(-0.31%) |
May 13, 2022 | 23.57 | 23.65 | 23.57 | 23.62 | 15,405 | +0.54(+2.35%) |
May 12, 2022 | 22.93 | 23.16 | 22.91 | 23.08 | 12,738 | -0.11(-0.46%) |
May 11, 2022 | 23.50 | 23.62 | 23.18 | 23.18 | 5,304 | -0.15(-0.66%) |
May 10, 2022 | 23.43 | 23.48 | 23.30 | 23.34 | 5,319 | +0.06(+0.26%) |
May 09, 2022 | 23.51 | 23.56 | 23.27 | 23.28 | 14,115 | -0.67(-2.81%) |
May 06, 2022 | 23.95 | 24.07 | 23.85 | 23.95 | 12,753 | -0.25(-1.02%) |
May 05, 2022 | 24.57 | 24.57 | 24.08 | 24.20 | 16,021 | -0.93(-3.69%) |
May 04, 2022 | 24.64 | 25.13 | 24.52 | 25.13 | 3,416 | +0.30(+1.19%) |
May 03, 2022 | 24.78 | 24.86 | 24.72 | 24.83 | 7,438 | +0.15(+0.61%) |
May 02, 2022 | 24.54 | 24.68 | 24.43 | 24.68 | 8,222 | -0.00(-0.02%) |
Apr 29, 2022 | 25.03 | 25.03 | 24.68 | 24.68 | 487 | +0.01(+0.06%) |
Apr 28, 2022 | 24.61 | 24.73 | 24.40 | 24.67 | 10,265 | +0.26(+1.08%) |
Apr 27, 2022 | 24.30 | 24.50 | 24.28 | 24.41 | 52,572 | +0.30(+1.23%) |
Apr 26, 2022 | 24.38 | 24.38 | 24.11 | 24.11 | 4,506 | -0.42(-1.70%) |
Apr 25, 2022 | 24.38 | 24.53 | 24.38 | 24.53 | 2,241 | -0.25(-1.01%) |
Apr 22, 2022 | 25.01 | 25.11 | 24.78 | 24.78 | 3,507 | -0.21(-0.83%) |
Apr 21, 2022 | 25.40 | 25.41 | 24.98 | 24.98 | 8,232 | -0.41(-1.60%) |
Apr 20, 2022 | 25.46 | 25.46 | 25.38 | 25.39 | 1,283 | -0.05(-0.19%) |
Apr 19, 2022 | 25.35 | 25.44 | 25.34 | 25.44 | 6,066 | -0.19(-0.75%) |
Apr 18, 2022 | 25.64 | 25.73 | 25.56 | 25.63 | 10,992 | -0.08(-0.31%) |
Apr 14, 2022 | 25.77 | 25.82 | 25.71 | 25.71 | 12,668 | -0.30(-1.14%) |
Apr 13, 2022 | 25.94 | 26.04 | 25.94 | 26.01 | 4,983 | +0.26(+1.02%) |
Apr 12, 2022 | 25.97 | 25.97 | 25.71 | 25.75 | 5,785 | -0.09(-0.37%) |
Apr 11, 2022 | 25.87 | 25.92 | 25.83 | 25.84 | 8,237 | -0.27(-1.05%) |
Apr 08, 2022 | 26.14 | 26.24 | 26.08 | 26.11 | 69,827 | +0.07(+0.27%) |
Apr 07, 2022 | 25.96 | 26.10 | 25.87 | 26.04 | 4,766 | -0.14(-0.55%) |
Apr 06, 2022 | 26.36 | 26.36 | 26.13 | 26.19 | 14,938 | -0.29(-1.09%) |
Apr 05, 2022 | 26.76 | 26.76 | 26.48 | 26.48 | 6,305 | -0.48(-1.77%) |
Apr 04, 2022 | 26.89 | 26.95 | 26.88 | 26.95 | 3,863 | +0.48(+1.80%) |