Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.14 | 20.34 | 20.01 | 20.34 | 21,468 | +0.06(+0.30%) |
Jun 29, 2022 | 20.50 | 20.50 | 20.21 | 20.28 | 18,611 | -0.65(-3.11%) |
Jun 28, 2022 | 21.80 | 21.80 | 20.76 | 20.93 | 26,716 | -0.15(-0.71%) |
Jun 27, 2022 | 21.08 | 21.25 | 20.83 | 21.08 | 18,047 | -0.13(-0.61%) |
Jun 24, 2022 | 21.15 | 21.21 | 21.12 | 21.21 | 16,815 | +0.18(+0.86%) |
Jun 23, 2022 | 21.40 | 21.40 | 20.99 | 21.03 | 27,978 | -1.39(-6.20%) |
Jun 22, 2022 | 21.80 | 22.62 | 21.66 | 22.42 | 83,872 | +2.02(+9.90%) |
Jun 21, 2022 | 20.62 | 20.62 | 20.40 | 20.40 | 18,655 | +0.26(+1.29%) |
Jun 17, 2022 | 20.08 | 20.32 | 19.56 | 20.14 | 18,325 | -0.42(-2.04%) |
Jun 16, 2022 | 20.55 | 20.71 | 20.45 | 20.56 | 29,216 | +0.08(+0.39%) |
Jun 15, 2022 | 20.26 | 20.64 | 20.26 | 20.48 | 22,652 | -0.05(-0.24%) |
Jun 14, 2022 | 20.57 | 20.63 | 20.03 | 20.53 | 24,938 | -0.11(-0.53%) |
Jun 13, 2022 | 20.78 | 20.99 | 20.55 | 20.64 | 32,540 | -0.31(-1.48%) |
Jun 10, 2022 | 21.10 | 21.10 | 20.80 | 20.95 | 72,079 | -0.35(-1.64%) |
Jun 09, 2022 | 21.30 | 21.32 | 21.17 | 21.30 | 14,337 | -0.16(-0.75%) |
Jun 08, 2022 | 21.69 | 21.69 | 21.46 | 21.46 | 12,851 | -0.16(-0.74%) |
Jun 07, 2022 | 21.62 | 21.62 | 21.50 | 21.62 | 11,121 | -0.25(-1.14%) |
Jun 06, 2022 | 22.17 | 22.17 | 21.78 | 21.87 | 13,573 | -0.23(-1.04%) |
Jun 03, 2022 | 22.09 | 22.12 | 22.00 | 22.10 | 63,054 | -0.85(-3.69%) |
Jun 02, 2022 | 22.92 | 23.02 | 22.87 | 22.95 | 170,360 | +0.72(+3.22%) |
Jun 01, 2022 | 22.50 | 22.50 | 22.19 | 22.23 | 13,797 | -0.16(-0.71%) |
May 31, 2022 | 22.26 | 22.41 | 22.26 | 22.39 | 13,927 | -0.40(-1.76%) |
May 27, 2022 | 22.90 | 22.90 | 22.75 | 22.79 | 28,179 | +0.33(+1.47%) |
May 26, 2022 | 22.46 | 22.61 | 22.34 | 22.46 | 18,913 | -0.34(-1.49%) |
May 25, 2022 | 22.60 | 22.86 | 22.60 | 22.80 | 15,350 | +0.72(+3.26%) |
May 24, 2022 | 22.05 | 22.08 | 21.91 | 22.08 | 31,625 | +0.18(+0.82%) |
May 23, 2022 | 21.57 | 21.90 | 21.57 | 21.90 | 16,890 | +0.29(+1.34%) |
May 20, 2022 | 21.64 | 21.64 | 21.45 | 21.61 | 30,685 | +0.09(+0.42%) |
May 19, 2022 | 21.23 | 21.57 | 21.23 | 21.52 | 22,087 | +0.20(+0.94%) |
May 18, 2022 | 21.25 | 21.59 | 21.25 | 21.32 | 22,906 | +0.05(+0.24%) |
May 17, 2022 | 21.15 | 21.27 | 21.15 | 21.27 | 18,960 | +0.27(+1.27%) |
May 16, 2022 | 20.91 | 21.02 | 20.90 | 21.00 | 14,517 | -0.60(-2.76%) |
May 13, 2022 | 21.30 | 21.60 | 21.00 | 21.60 | 28,362 | +0.77(+3.70%) |
May 12, 2022 | 21.00 | 21.00 | 20.71 | 20.83 | 22,800 | +0.35(+1.71%) |
May 11, 2022 | 20.32 | 20.60 | 19.84 | 20.48 | 45,651 | +0.03(+0.14%) |
May 10, 2022 | 20.87 | 20.87 | 20.40 | 20.45 | 53,706 | -0.29(-1.39%) |
May 09, 2022 | 20.18 | 20.85 | 20.18 | 20.74 | 23,769 | -0.58(-2.72%) |
May 06, 2022 | 21.00 | 21.32 | 21.00 | 21.32 | 79,630 | +0.40(+1.91%) |
May 05, 2022 | 21.19 | 21.19 | 20.75 | 20.92 | 39,021 | -0.43(-2.01%) |
May 04, 2022 | 20.89 | 21.35 | 20.86 | 21.35 | 36,257 | +0.34(+1.62%) |
May 03, 2022 | 20.89 | 21.12 | 20.59 | 21.01 | 68,554 | +0.28(+1.35%) |
May 02, 2022 | 20.84 | 20.84 | 20.68 | 20.73 | 63,734 | -0.07(-0.34%) |
Apr 29, 2022 | 21.03 | 21.18 | 20.80 | 20.80 | 60,355 | -0.14(-0.67%) |
Apr 28, 2022 | 20.75 | 21.50 | 20.73 | 20.94 | 43,165 | -0.25(-1.18%) |
Apr 27, 2022 | 20.94 | 21.95 | 20.94 | 21.19 | 136,454 | +0.62(+3.01%) |
Apr 26, 2022 | 21.20 | 21.20 | 20.51 | 20.57 | 50,997 | -0.49(-2.33%) |
Apr 25, 2022 | 21.21 | 21.21 | 20.65 | 21.06 | 31,128 | +0.23(+1.10%) |
Apr 22, 2022 | 20.94 | 21.11 | 20.45 | 20.83 | 24,430 | +0.95(+4.78%) |
Apr 21, 2022 | 20.24 | 20.46 | 19.88 | 19.88 | 40,362 | -0.07(-0.35%) |
Apr 20, 2022 | 19.78 | 20.27 | 19.78 | 19.95 | 40,150 | -0.04(-0.20%) |
Apr 19, 2022 | 19.98 | 20.09 | 19.90 | 19.99 | 67,656 | +0.04(+0.20%) |
Apr 18, 2022 | 19.96 | 20.00 | 19.85 | 19.95 | 21,685 | +0.05(+0.27%) |
Apr 14, 2022 | 19.60 | 20.00 | 19.60 | 19.90 | 44,154 | +0.10(+0.49%) |
Apr 13, 2022 | 19.79 | 19.93 | 19.78 | 19.80 | 71,732 | -0.08(-0.40%) |
Apr 12, 2022 | 20.09 | 20.15 | 19.86 | 19.88 | 54,296 | +0.01(+0.05%) |
Apr 11, 2022 | 20.01 | 20.01 | 19.68 | 19.87 | 33,240 | -0.24(-1.19%) |
Apr 08, 2022 | 20.18 | 20.29 | 20.02 | 20.11 | 34,451 | -0.43(-2.09%) |
Apr 07, 2022 | 20.32 | 20.98 | 19.93 | 20.54 | 141,454 | +0.36(+1.78%) |
Apr 06, 2022 | 19.89 | 20.18 | 19.89 | 20.18 | 22,906 | +0.08(+0.40%) |
Apr 05, 2022 | 20.40 | 20.40 | 20.00 | 20.10 | 80,852 | -0.34(-1.66%) |
Apr 04, 2022 | 20.30 | 20.44 | 20.28 | 20.44 | 43,425 | +0.19(+0.94%) |