Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.21 | 20.44 | 20.21 | 20.29 | 3,354 | -0.20(-0.97%) |
Jun 29, 2022 | 20.49 | 20.52 | 20.43 | 20.49 | 13,053 | -0.03(-0.13%) |
Jun 28, 2022 | 21.10 | 21.10 | 20.51 | 20.51 | 5,699 | -0.38(-1.84%) |
Jun 27, 2022 | 20.92 | 21.04 | 20.90 | 20.90 | 2,348 | -0.04(-0.21%) |
Jun 24, 2022 | 20.81 | 20.94 | 20.80 | 20.94 | 1,195 | +0.58(+2.85%) |
Jun 23, 2022 | 20.23 | 20.40 | 20.15 | 20.36 | 2,730 | +0.16(+0.78%) |
Jun 22, 2022 | 20.28 | 20.36 | 20.20 | 20.20 | 1,767 | +0.01(+0.06%) |
Jun 21, 2022 | 20.20 | 20.21 | 20.19 | 20.19 | 1,710 | +0.44(+2.21%) |
Jun 17, 2022 | 19.68 | 19.85 | 19.63 | 19.76 | 3,149 | +0.10(+0.49%) |
Jun 16, 2022 | 19.65 | 19.66 | 19.65 | 19.66 | 2,456,055 | -0.69(-3.39%) |
Jun 15, 2022 | 20.33 | 20.40 | 20.20 | 20.35 | 4,231 | +0.27(+1.35%) |
Jun 14, 2022 | 20.29 | 20.29 | 19.96 | 20.08 | 2,089 | -0.02(-0.10%) |
Jun 13, 2022 | 20.44 | 20.44 | 20.10 | 20.10 | 3,993 | -0.80(-3.85%) |
Jun 10, 2022 | 20.95 | 21.05 | 20.91 | 20.91 | 1,323 | -0.62(-2.89%) |
Jun 09, 2022 | 21.88 | 21.99 | 21.53 | 21.53 | 848 | -0.50(-2.25%) |
Jun 08, 2022 | 22.15 | 22.15 | 22.02 | 22.02 | 555 | -0.24(-1.07%) |
Jun 07, 2022 | 22.06 | 22.26 | 22.06 | 22.26 | 556 | +0.20(+0.92%) |
Jun 06, 2022 | 22.27 | 22.28 | 22.05 | 22.06 | 1,953 | +0.07(+0.33%) |
Jun 03, 2022 | 21.98 | 22.04 | 21.98 | 21.99 | 447 | -0.32(-1.43%) |
Jun 02, 2022 | 21.99 | 22.30 | 21.99 | 22.30 | 8,543 | +0.31(+1.40%) |
Jun 01, 2022 | 21.97 | 22.08 | 21.97 | 22.00 | 680 | -0.12(-0.55%) |
May 31, 2022 | 22.13 | 22.29 | 22.11 | 22.12 | 3,573 | -0.12(-0.52%) |
May 27, 2022 | 22.06 | 22.23 | 22.06 | 22.23 | 12,606 | +0.51(+2.34%) |
May 26, 2022 | 21.70 | 21.80 | 21.70 | 21.73 | 1,034 | +0.39(+1.85%) |
May 25, 2022 | 21.20 | 21.33 | 21.15 | 21.33 | 573 | +0.20(+0.96%) |
May 24, 2022 | 20.87 | 21.13 | 20.87 | 21.13 | 1,075 | -0.15(-0.72%) |
May 23, 2022 | 21.07 | 21.32 | 21.07 | 21.28 | 861 | +0.36(+1.70%) |
May 20, 2022 | 20.72 | 20.93 | 20.48 | 20.93 | 6,659 | -0.01(-0.05%) |
May 19, 2022 | 20.93 | 21.15 | 20.93 | 20.94 | 1,409 | -0.17(-0.82%) |
May 18, 2022 | 21.68 | 21.68 | 21.02 | 21.11 | 1,439 | -0.86(-3.91%) |
May 17, 2022 | 21.85 | 21.97 | 21.85 | 21.97 | 3,326 | +0.42(+1.95%) |
May 16, 2022 | 21.44 | 21.72 | 21.44 | 21.55 | 2,062 | -0.02(-0.07%) |
May 13, 2022 | 21.31 | 21.65 | 21.31 | 21.57 | 5,831 | +0.49(+2.31%) |
May 12, 2022 | 21.14 | 21.14 | 20.75 | 21.08 | 1,085 | -0.01(-0.04%) |
May 11, 2022 | 21.44 | 21.44 | 21.09 | 21.09 | 791 | -0.38(-1.75%) |
May 10, 2022 | 21.44 | 21.63 | 21.33 | 21.46 | 1,201 | +0.07(+0.32%) |
May 09, 2022 | 21.62 | 21.69 | 21.39 | 21.39 | 1,764 | -0.67(-3.02%) |
May 06, 2022 | 22.01 | 22.22 | 21.90 | 22.06 | 949 | -0.11(-0.48%) |
May 05, 2022 | 22.21 | 22.26 | 22.05 | 22.17 | 8,456 | -0.81(-3.53%) |
May 04, 2022 | 22.23 | 22.99 | 22.23 | 22.98 | 2,056 | +0.66(+2.98%) |
May 03, 2022 | 22.29 | 22.36 | 22.29 | 22.31 | 506 | +0.11(+0.50%) |
May 02, 2022 | 22.00 | 22.20 | 21.81 | 22.20 | 1,859 | +0.14(+0.65%) |
Apr 29, 2022 | 22.31 | 22.40 | 22.06 | 22.06 | 1,409 | -0.84(-3.67%) |
Apr 28, 2022 | 22.57 | 22.97 | 22.57 | 22.90 | 2,077 | +0.57(+2.56%) |
Apr 27, 2022 | 22.42 | 22.60 | 22.33 | 22.33 | 987 | +0.01(+0.02%) |
Apr 26, 2022 | 22.47 | 22.55 | 22.32 | 22.32 | 1,962 | -0.55(-2.39%) |
Apr 25, 2022 | 22.51 | 22.87 | 22.51 | 22.87 | 581 | +0.11(+0.49%) |
Apr 22, 2022 | 22.92 | 22.94 | 22.76 | 22.76 | 468 | -0.65(-2.79%) |
Apr 21, 2022 | 23.99 | 23.99 | 23.41 | 23.41 | 932 | -0.32(-1.37%) |
Apr 20, 2022 | 23.82 | 23.85 | 23.74 | 23.74 | 1,075 | +0.00(+0.02%) |
Apr 19, 2022 | 23.38 | 23.79 | 23.38 | 23.73 | 6,745 | +0.34(+1.47%) |
Apr 18, 2022 | 23.30 | 23.48 | 23.28 | 23.39 | 2,242 | -0.01(-0.06%) |
Apr 14, 2022 | 23.55 | 23.60 | 23.40 | 23.40 | 2,137 | -0.28(-1.20%) |
Apr 13, 2022 | 23.44 | 23.69 | 23.44 | 23.69 | 6,386 | +0.26(+1.12%) |
Apr 12, 2022 | 23.40 | 23.42 | 23.40 | 23.42 | 388 | -0.05(-0.23%) |
Apr 11, 2022 | 23.77 | 23.77 | 23.48 | 23.48 | 844 | -0.39(-1.65%) |
Apr 08, 2022 | 23.99 | 23.99 | 23.87 | 23.87 | 2,907 | -0.05(-0.21%) |
Apr 07, 2022 | 23.78 | 23.95 | 23.78 | 23.92 | 666 | +0.12(+0.51%) |
Apr 06, 2022 | 23.72 | 23.83 | 23.72 | 23.80 | 3,966 | -0.19(-0.77%) |
Apr 05, 2022 | 24.13 | 24.14 | 23.98 | 23.99 | 17,826 | -0.29(-1.21%) |
Apr 04, 2022 | 24.04 | 24.28 | 24.04 | 24.28 | 406 | +0.21(+0.87%) |