Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.56 | 21.96 | 21.56 | 21.92 | 10,645 | -0.16(-0.74%) |
Jun 29, 2022 | 22.23 | 22.26 | 22.09 | 22.09 | 40,000 | -0.10(-0.46%) |
Jun 28, 2022 | 22.55 | 22.55 | 22.19 | 22.19 | 135,195 | -0.20(-0.91%) |
Jun 27, 2022 | 22.52 | 22.52 | 22.39 | 22.39 | 54,470 | -0.03(-0.14%) |
Jun 24, 2022 | 22.08 | 22.42 | 22.08 | 22.42 | 135,474 | +0.67(+3.09%) |
Jun 23, 2022 | 21.69 | 21.75 | 21.50 | 21.75 | 140,326 | -0.12(-0.57%) |
Jun 22, 2022 | 21.77 | 21.99 | 21.77 | 21.87 | 134,034 | -0.06(-0.27%) |
Jun 21, 2022 | 21.99 | 22.07 | 21.84 | 21.93 | 531,075 | +0.36(+1.65%) |
Jun 17, 2022 | 21.78 | 21.80 | 21.58 | 21.58 | 1,828,411 | -0.07(-0.34%) |
Jun 16, 2022 | 21.60 | 21.77 | 21.54 | 21.65 | 7,145 | -0.53(-2.37%) |
Jun 15, 2022 | 22.00 | 22.25 | 21.89 | 22.18 | 3,553 | +0.49(+2.26%) |
Jun 14, 2022 | 21.74 | 21.74 | 21.49 | 21.69 | 4,336 | -0.28(-1.30%) |
Jun 13, 2022 | 22.09 | 22.14 | 21.95 | 21.97 | 20,827 | -0.79(-3.46%) |
Jun 10, 2022 | 22.72 | 22.86 | 22.68 | 22.76 | 64,798 | -0.58(-2.49%) |
Jun 09, 2022 | 23.75 | 23.75 | 23.34 | 23.34 | 1,097 | -0.63(-2.62%) |
Jun 08, 2022 | 24.03 | 24.04 | 23.95 | 23.97 | 3,020 | -0.33(-1.37%) |
Jun 07, 2022 | 24.19 | 24.30 | 24.19 | 24.30 | 2,630 | +0.06(+0.25%) |
Jun 06, 2022 | 24.26 | 24.26 | 24.18 | 24.24 | 7,136 | +0.11(+0.46%) |
Jun 03, 2022 | 24.17 | 24.17 | 24.06 | 24.13 | 8,579 | -0.28(-1.13%) |
Jun 02, 2022 | 24.13 | 24.41 | 24.08 | 24.41 | 8,754 | +0.49(+2.05%) |
Jun 01, 2022 | 23.99 | 24.00 | 23.81 | 23.92 | 1,536 | -0.37(-1.52%) |
May 31, 2022 | 24.22 | 24.39 | 24.21 | 24.29 | 135,145 | -0.04(-0.15%) |
May 27, 2022 | 24.20 | 24.35 | 24.20 | 24.32 | 1,918 | +0.27(+1.14%) |
May 26, 2022 | 23.98 | 24.05 | 23.97 | 24.05 | 2,161 | +0.31(+1.31%) |
May 25, 2022 | 23.54 | 23.76 | 23.54 | 23.74 | 5,493 | +0.02(+0.09%) |
May 24, 2022 | 23.67 | 23.72 | 23.61 | 23.72 | 1,322 | -0.00(-0.01%) |
May 23, 2022 | 23.63 | 23.75 | 23.63 | 23.72 | 4,476 | +0.50(+2.13%) |
May 20, 2022 | 23.30 | 23.30 | 22.98 | 23.22 | 1,645 | +0.07(+0.32%) |
May 19, 2022 | 22.83 | 23.28 | 22.83 | 23.15 | 8,589 | +0.23(+1.03%) |
May 18, 2022 | 23.30 | 23.30 | 22.91 | 22.91 | 3,976 | -0.69(-2.91%) |
May 17, 2022 | 23.58 | 23.62 | 23.47 | 23.60 | 15,080 | +0.52(+2.27%) |
May 16, 2022 | 22.96 | 23.17 | 22.91 | 23.08 | 10,288 | +0.11(+0.46%) |
May 13, 2022 | 22.77 | 23.01 | 22.77 | 22.97 | 34,193 | +0.63(+2.82%) |
May 12, 2022 | 22.44 | 22.52 | 22.21 | 22.34 | 29,137 | -0.12(-0.56%) |
May 11, 2022 | 22.68 | 22.89 | 22.45 | 22.47 | 22,862 | -0.09(-0.41%) |
May 10, 2022 | 22.81 | 22.81 | 22.50 | 22.56 | 5,805 | +0.18(+0.82%) |
May 09, 2022 | 22.57 | 22.64 | 22.33 | 22.38 | 12,690 | -0.70(-3.05%) |
May 06, 2022 | 23.16 | 23.18 | 22.96 | 23.08 | 11,741 | -0.37(-1.56%) |
May 05, 2022 | 23.84 | 23.84 | 23.27 | 23.45 | 4,765 | -0.73(-3.03%) |
May 04, 2022 | 23.62 | 24.19 | 23.62 | 24.18 | 7,202 | +0.39(+1.64%) |
May 03, 2022 | 23.81 | 23.85 | 23.72 | 23.79 | 7,743 | +0.19(+0.80%) |
May 02, 2022 | 23.62 | 23.62 | 23.35 | 23.60 | 9,681 | -0.14(-0.58%) |
Apr 29, 2022 | 24.05 | 24.05 | 23.74 | 23.74 | 553,938 | -0.26(-1.10%) |
Apr 28, 2022 | 23.80 | 24.00 | 23.74 | 24.00 | 6,905 | +0.29(+1.23%) |
Apr 27, 2022 | 23.65 | 23.84 | 23.59 | 23.71 | 9,661 | +0.11(+0.48%) |
Apr 26, 2022 | 24.16 | 24.16 | 23.56 | 23.60 | 4,220 | -0.81(-3.31%) |
Apr 25, 2022 | 24.19 | 24.40 | 24.18 | 24.40 | 3,811 | -0.16(-0.65%) |
Apr 22, 2022 | 24.94 | 24.94 | 24.56 | 24.56 | 6,940 | -0.35(-1.40%) |
Apr 21, 2022 | 25.34 | 25.34 | 24.91 | 24.91 | 1,155,250 | -0.30(-1.19%) |
Apr 20, 2022 | 25.20 | 25.27 | 25.16 | 25.21 | 3,898 | +0.21(+0.86%) |
Apr 19, 2022 | 24.93 | 25.00 | 24.89 | 25.00 | 7,693 | +0.08(+0.33%) |
Apr 18, 2022 | 24.91 | 25.09 | 24.88 | 24.91 | 8,307 | -0.08(-0.33%) |
Apr 14, 2022 | 25.07 | 25.07 | 25.00 | 25.00 | 3,788 | -0.12(-0.49%) |
Apr 13, 2022 | 24.85 | 25.12 | 24.85 | 25.12 | 8,082 | +0.28(+1.14%) |
Apr 12, 2022 | 25.06 | 25.07 | 24.79 | 24.84 | 18,145 | -0.20(-0.79%) |
Apr 11, 2022 | 25.22 | 25.22 | 25.03 | 25.03 | 13,030 | -0.20(-0.78%) |
Apr 08, 2022 | 25.13 | 25.32 | 25.13 | 25.23 | 8,775 | +0.02(+0.07%) |
Apr 07, 2022 | 25.19 | 25.28 | 25.01 | 25.21 | 2,808 | +0.10(+0.39%) |
Apr 06, 2022 | 25.04 | 25.16 | 25.04 | 25.11 | 6,605 | -0.28(-1.12%) |
Apr 05, 2022 | 25.45 | 25.46 | 25.32 | 25.40 | 9,870 | -0.22(-0.87%) |
Apr 04, 2022 | 25.53 | 25.67 | 25.53 | 25.62 | 9,818 | -0.01(-0.02%) |