Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.15 | 22.70 | 22.13 | 22.45 | 44,141 | +0.00(+0.00%) |
Jun 29, 2022 | 22.51 | 22.61 | 22.06 | 22.45 | 42,709 | -0.15(-0.65%) |
Jun 28, 2022 | 22.89 | 23.14 | 22.54 | 22.60 | 48,280 | -0.12(-0.53%) |
Jun 27, 2022 | 22.71 | 23.03 | 22.59 | 22.72 | 48,042 | +0.22(+1.00%) |
Jun 24, 2022 | 22.40 | 22.72 | 22.15 | 22.50 | 119,119 | +0.06(+0.27%) |
Jun 23, 2022 | 22.13 | 22.54 | 22.08 | 22.44 | 43,496 | +0.40(+1.80%) |
Jun 22, 2022 | 21.81 | 22.41 | 21.81 | 22.04 | 59,451 | +0.12(+0.55%) |
Jun 21, 2022 | 21.67 | 22.29 | 21.53 | 21.92 | 77,334 | +0.43(+2.01%) |
Jun 17, 2022 | 21.19 | 21.90 | 21.15 | 21.49 | 230,284 | +0.34(+1.59%) |
Jun 16, 2022 | 21.33 | 21.33 | 20.65 | 21.15 | 109,249 | -0.43(-2.01%) |
Jun 15, 2022 | 21.96 | 22.23 | 21.49 | 21.58 | 186,783 | -0.07(-0.31%) |
Jun 14, 2022 | 21.43 | 21.75 | 20.91 | 21.65 | 126,278 | +0.20(+0.95%) |
Jun 13, 2022 | 21.98 | 22.13 | 21.23 | 21.45 | 104,070 | -0.88(-3.95%) |
Jun 10, 2022 | 22.31 | 22.50 | 21.98 | 22.33 | 117,402 | +0.19(+0.84%) |
Jun 09, 2022 | 22.12 | 22.58 | 21.60 | 22.14 | 69,152 | -0.48(-2.14%) |
Jun 08, 2022 | 23.21 | 23.21 | 22.53 | 22.63 | 41,128 | -0.65(-2.81%) |
Jun 07, 2022 | 22.91 | 23.30 | 22.76 | 23.28 | 40,663 | +0.42(+1.86%) |
Jun 06, 2022 | 22.91 | 22.97 | 22.66 | 22.85 | 46,177 | +0.06(+0.26%) |
Jun 03, 2022 | 23.02 | 23.20 | 22.69 | 22.80 | 41,286 | -0.29(-1.25%) |
Jun 02, 2022 | 23.44 | 23.44 | 22.98 | 23.08 | 65,040 | -0.30(-1.27%) |
Jun 01, 2022 | 23.36 | 23.58 | 22.83 | 23.38 | 66,834 | +0.10(+0.44%) |
May 31, 2022 | 23.19 | 23.40 | 22.93 | 23.28 | 81,571 | -0.04(-0.18%) |
May 27, 2022 | 23.13 | 23.39 | 23.09 | 23.32 | 58,737 | +0.53(+2.35%) |
May 26, 2022 | 22.68 | 23.06 | 22.63 | 22.79 | 50,921 | +0.18(+0.79%) |
May 25, 2022 | 22.73 | 22.94 | 22.50 | 22.61 | 57,859 | -0.08(-0.34%) |
May 24, 2022 | 22.09 | 22.74 | 21.75 | 22.69 | 60,600 | +0.59(+2.69%) |
May 23, 2022 | 22.14 | 22.46 | 21.98 | 22.09 | 66,085 | -0.14(-0.65%) |
May 20, 2022 | 22.59 | 22.59 | 21.92 | 22.24 | 75,240 | +0.14(+0.61%) |
May 19, 2022 | 22.17 | 22.52 | 21.74 | 22.10 | 104,344 | -0.05(-0.23%) |
May 18, 2022 | 23.02 | 23.02 | 22.01 | 22.15 | 80,039 | -0.79(-3.44%) |
May 17, 2022 | 22.33 | 23.08 | 22.33 | 22.94 | 67,573 | +0.67(+3.01%) |
May 16, 2022 | 22.07 | 22.49 | 21.91 | 22.27 | 64,481 | +0.22(+1.00%) |
May 13, 2022 | 21.71 | 22.11 | 21.45 | 22.05 | 81,137 | +0.53(+2.44%) |
May 12, 2022 | 21.84 | 22.04 | 21.22 | 21.52 | 102,275 | -0.32(-1.48%) |
May 11, 2022 | 21.90 | 22.55 | 21.68 | 21.84 | 92,314 | +0.09(+0.43%) |
May 10, 2022 | 21.34 | 21.87 | 21.03 | 21.75 | 154,344 | +0.54(+2.56%) |
May 09, 2022 | 21.79 | 21.79 | 21.12 | 21.21 | 106,083 | -1.09(-4.87%) |
May 06, 2022 | 22.80 | 23.04 | 22.07 | 22.29 | 58,566 | -0.70(-3.03%) |
May 05, 2022 | 23.97 | 23.98 | 22.64 | 22.99 | 70,601 | -1.01(-4.21%) |
May 04, 2022 | 23.78 | 24.03 | 23.19 | 24.00 | 78,201 | +0.26(+1.11%) |
May 03, 2022 | 23.78 | 23.93 | 23.53 | 23.74 | 82,078 | -0.05(-0.21%) |
May 02, 2022 | 24.71 | 24.71 | 23.36 | 23.79 | 105,409 | -0.53(-2.16%) |
Apr 29, 2022 | 25.33 | 25.33 | 24.26 | 24.31 | 74,087 | -1.25(-4.88%) |
Apr 28, 2022 | 25.27 | 25.63 | 24.77 | 25.56 | 44,068 | +0.48(+1.89%) |
Apr 27, 2022 | 25.54 | 25.54 | 24.87 | 25.09 | 59,029 | -0.33(-1.30%) |
Apr 26, 2022 | 25.89 | 26.43 | 25.26 | 25.42 | 42,996 | -0.50(-1.93%) |
Apr 25, 2022 | 26.01 | 26.05 | 25.39 | 25.92 | 48,286 | -0.31(-1.16%) |
Apr 22, 2022 | 26.33 | 26.74 | 26.14 | 26.22 | 48,198 | -0.40(-1.50%) |
Apr 21, 2022 | 26.85 | 27.13 | 26.45 | 26.62 | 40,495 | -0.05(-0.19%) |
Apr 20, 2022 | 26.62 | 27.00 | 26.60 | 26.67 | 32,547 | +0.31(+1.19%) |
Apr 19, 2022 | 26.18 | 26.49 | 26.18 | 26.36 | 28,868 | +0.36(+1.37%) |
Apr 18, 2022 | 26.14 | 26.38 | 25.86 | 26.00 | 34,890 | +0.01(+0.03%) |
Apr 14, 2022 | 26.10 | 26.31 | 25.98 | 26.00 | 33,481 | +0.03(+0.10%) |
Apr 13, 2022 | 25.93 | 26.19 | 25.80 | 25.97 | 31,580 | +0.08(+0.33%) |
Apr 12, 2022 | 25.92 | 26.22 | 25.81 | 25.88 | 38,556 | +0.11(+0.43%) |
Apr 11, 2022 | 26.03 | 26.21 | 25.72 | 25.77 | 41,650 | -0.12(-0.46%) |
Apr 08, 2022 | 25.67 | 26.15 | 25.67 | 25.89 | 47,582 | +0.07(+0.26%) |
Apr 07, 2022 | 26.04 | 26.04 | 25.61 | 25.83 | 43,144 | -0.21(-0.81%) |
Apr 06, 2022 | 25.88 | 26.33 | 25.88 | 26.04 | 40,745 | -0.03(-0.10%) |
Apr 05, 2022 | 26.26 | 26.65 | 26.00 | 26.06 | 44,341 | -0.31(-1.16%) |
Apr 04, 2022 | 26.79 | 26.79 | 25.95 | 26.37 | 61,450 | -0.28(-1.05%) |