Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.81 | 22.98 | 22.07 | 22.07 | 22,361 | -0.54(-2.39%) |
Jun 29, 2022 | 22.65 | 22.65 | 22.61 | 22.61 | 1,000 | +0.21(+0.92%) |
Jun 28, 2022 | 22.98 | 22.98 | 22.33 | 22.40 | 1,805 | +0.13(+0.58%) |
Jun 27, 2022 | 22.62 | 22.97 | 22.27 | 22.27 | 4,962 | +0.04(+0.16%) |
Jun 24, 2022 | 22.51 | 23.51 | 22.24 | 22.24 | 4,256 | -0.27(-1.18%) |
Jun 23, 2022 | 22.28 | 22.88 | 22.25 | 22.51 | 4,842 | +0.19(+0.83%) |
Jun 22, 2022 | 22.72 | 22.72 | 21.89 | 22.32 | 4,307 | +0.08(+0.36%) |
Jun 21, 2022 | 22.31 | 22.40 | 22.22 | 22.24 | 8,450 | +0.02(+0.09%) |
Jun 17, 2022 | 21.93 | 22.55 | 21.90 | 22.22 | 4,829 | +0.41(+1.88%) |
Jun 16, 2022 | 21.95 | 22.05 | 21.51 | 21.81 | 8,892 | -0.12(-0.55%) |
Jun 15, 2022 | 22.54 | 22.64 | 21.84 | 21.93 | 3,968 | -0.56(-2.49%) |
Jun 14, 2022 | 22.51 | 22.80 | 22.35 | 22.49 | 10,711 | +0.06(+0.25%) |
Jun 13, 2022 | 22.60 | 22.88 | 22.05 | 22.43 | 11,381 | -0.55(-2.38%) |
Jun 10, 2022 | 22.72 | 23.43 | 22.28 | 22.98 | 29,561 | +0.01(+0.04%) |
Jun 09, 2022 | 23.22 | 23.38 | 22.73 | 22.97 | 8,552 | -0.37(-1.59%) |
Jun 08, 2022 | 23.25 | 23.49 | 22.85 | 23.34 | 8,560 | +0.19(+0.82%) |
Jun 07, 2022 | 22.88 | 23.15 | 22.84 | 23.15 | 4,351 | +0.31(+1.34%) |
Jun 06, 2022 | 23.20 | 23.46 | 22.84 | 22.84 | 4,539 | -0.50(-2.13%) |
Jun 03, 2022 | 23.01 | 23.35 | 22.84 | 23.34 | 6,652 | +0.23(+1.00%) |
Jun 02, 2022 | 23.26 | 23.50 | 22.81 | 23.11 | 6,970 | -0.24(-1.03%) |
Jun 01, 2022 | 23.19 | 23.43 | 23.19 | 23.35 | 8,776 | -0.07(-0.30%) |
May 31, 2022 | 23.20 | 23.42 | 22.32 | 23.42 | 40,748 | -0.04(-0.17%) |
May 27, 2022 | 22.90 | 23.54 | 22.90 | 23.46 | 8,967 | +0.66(+2.89%) |
May 26, 2022 | 22.47 | 23.19 | 22.20 | 22.80 | 6,197 | +0.47(+2.10%) |
May 25, 2022 | 22.05 | 22.64 | 22.05 | 22.33 | 4,761 | +0.31(+1.41%) |
May 24, 2022 | 22.03 | 22.28 | 21.98 | 22.02 | 2,735 | -0.02(-0.09%) |
May 23, 2022 | 22.17 | 22.17 | 21.91 | 22.04 | 4,190 | +0.15(+0.69%) |
May 20, 2022 | 22.06 | 22.17 | 21.70 | 21.89 | 10,515 | -0.11(-0.48%) |
May 19, 2022 | 21.83 | 22.00 | 21.51 | 22.00 | 2,598 | +0.31(+1.42%) |
May 18, 2022 | 21.46 | 21.77 | 21.46 | 21.69 | 4,761 | +0.14(+0.64%) |
May 17, 2022 | 21.84 | 22.13 | 21.51 | 21.55 | 6,224 | -0.08(-0.35%) |
May 16, 2022 | 21.70 | 21.88 | 21.48 | 21.63 | 16,617 | -0.05(-0.24%) |
May 13, 2022 | 21.69 | 21.81 | 21.51 | 21.68 | 8,306 | +0.01(+0.04%) |
May 12, 2022 | 21.42 | 21.79 | 21.42 | 21.67 | 10,434 | +0.11(+0.53%) |
May 11, 2022 | 21.26 | 21.89 | 21.26 | 21.56 | 33,563 | +0.23(+1.06%) |
May 10, 2022 | 21.45 | 21.85 | 21.25 | 21.33 | 13,241 | +0.14(+0.65%) |
May 09, 2022 | 21.30 | 21.46 | 21.18 | 21.19 | 11,393 | -0.30(-1.38%) |
May 06, 2022 | 21.38 | 21.94 | 21.21 | 21.49 | 7,253 | -0.26(-1.20%) |
May 05, 2022 | 21.58 | 22.43 | 21.58 | 21.75 | 10,427 | -0.32(-1.45%) |
May 04, 2022 | 22.00 | 22.31 | 21.46 | 22.07 | 19,994 | +0.25(+1.15%) |
May 03, 2022 | 22.01 | 22.02 | 21.23 | 21.82 | 16,433 | +0.19(+0.88%) |
May 02, 2022 | 21.90 | 21.92 | 21.22 | 21.63 | 8,732 | -0.50(-2.26%) |
Apr 29, 2022 | 21.74 | 22.14 | 21.39 | 22.13 | 28,177 | +0.53(+2.45%) |
Apr 28, 2022 | 21.45 | 21.85 | 21.32 | 21.60 | 6,833 | +0.18(+0.84%) |
Apr 27, 2022 | 21.75 | 21.80 | 21.15 | 21.42 | 21,456 | -0.18(-0.83%) |
Apr 26, 2022 | 21.95 | 22.20 | 21.60 | 21.60 | 7,975 | -0.39(-1.77%) |
Apr 25, 2022 | 22.10 | 22.11 | 21.88 | 21.99 | 3,760 | -0.11(-0.52%) |
Apr 22, 2022 | 22.19 | 22.37 | 21.60 | 22.10 | 7,015 | -0.00(-0.01%) |
Apr 21, 2022 | 22.35 | 22.50 | 21.96 | 22.11 | 11,024 | -0.10(-0.46%) |
Apr 20, 2022 | 22.18 | 22.53 | 22.18 | 22.21 | 14,846 | -0.03(-0.13%) |
Apr 19, 2022 | 22.35 | 22.79 | 22.05 | 22.24 | 11,699 | -0.17(-0.76%) |
Apr 18, 2022 | 22.71 | 22.82 | 22.35 | 22.41 | 6,617 | -0.40(-1.75%) |
Apr 14, 2022 | 22.98 | 22.98 | 22.50 | 22.81 | 20,133 | -0.31(-1.33%) |
Apr 13, 2022 | 22.95 | 23.26 | 22.90 | 23.12 | 6,445 | +0.22(+0.94%) |
Apr 12, 2022 | 23.22 | 23.49 | 22.90 | 22.90 | 12,368 | -0.23(-0.99%) |
Apr 11, 2022 | 23.55 | 23.61 | 23.13 | 23.13 | 5,939 | -0.42(-1.78%) |
Apr 08, 2022 | 23.70 | 24.01 | 23.55 | 23.55 | 18,391 | -0.37(-1.53%) |
Apr 07, 2022 | 23.85 | 24.05 | 23.67 | 23.92 | 6,120 | +0.17(+0.70%) |
Apr 06, 2022 | 23.82 | 24.10 | 23.65 | 23.75 | 20,995 | -0.14(-0.59%) |
Apr 05, 2022 | 24.32 | 24.32 | 23.89 | 23.89 | 10,294 | -0.53(-2.17%) |
Apr 04, 2022 | 24.41 | 24.42 | 24.33 | 24.42 | 5,669 | -0.07(-0.29%) |