Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.65 | 21.02 | 20.30 | 20.69 | 398,485 | -0.20(-0.96%) |
Jun 29, 2022 | 20.83 | 21.11 | 20.44 | 20.89 | 477,872 | -0.30(-1.42%) |
Jun 28, 2022 | 21.50 | 21.69 | 21.17 | 21.19 | 480,056 | -0.33(-1.53%) |
Jun 27, 2022 | 21.69 | 21.88 | 21.25 | 21.52 | 406,424 | +0.09(+0.42%) |
Jun 24, 2022 | 21.01 | 21.59 | 20.79 | 21.43 | 1,017,297 | +0.68(+3.28%) |
Jun 23, 2022 | 21.03 | 21.03 | 20.49 | 20.75 | 494,259 | -0.05(-0.24%) |
Jun 22, 2022 | 20.93 | 21.16 | 20.62 | 20.80 | 477,559 | -0.42(-1.98%) |
Jun 21, 2022 | 21.08 | 21.53 | 21.07 | 21.22 | 624,191 | +0.50(+2.41%) |
Jun 17, 2022 | 20.45 | 21.06 | 20.08 | 20.72 | 1,247,955 | +0.38(+1.87%) |
Jun 16, 2022 | 21.36 | 21.56 | 20.09 | 20.34 | 732,745 | -1.69(-7.67%) |
Jun 15, 2022 | 22.00 | 22.37 | 21.52 | 22.03 | 689,250 | +0.31(+1.43%) |
Jun 14, 2022 | 21.67 | 22.02 | 21.18 | 21.72 | 618,883 | +0.27(+1.26%) |
Jun 13, 2022 | 22.31 | 22.70 | 21.39 | 21.45 | 625,218 | -1.55(-6.74%) |
Jun 10, 2022 | 23.35 | 23.62 | 22.76 | 23.00 | 598,663 | -0.73(-3.08%) |
Jun 09, 2022 | 24.19 | 24.65 | 23.70 | 23.73 | 426,342 | -0.74(-3.02%) |
Jun 08, 2022 | 24.82 | 25.02 | 24.36 | 24.47 | 615,782 | -0.49(-1.96%) |
Jun 07, 2022 | 24.15 | 24.99 | 24.14 | 24.96 | 422,089 | +0.47(+1.92%) |
Jun 06, 2022 | 25.34 | 25.52 | 24.14 | 24.49 | 764,785 | -0.59(-2.35%) |
Jun 03, 2022 | 25.14 | 25.49 | 24.65 | 25.08 | 539,923 | -0.64(-2.49%) |
Jun 02, 2022 | 25.36 | 25.93 | 25.25 | 25.72 | 913,990 | +0.37(+1.46%) |
Jun 01, 2022 | 26.03 | 26.29 | 25.11 | 25.35 | 1,429,824 | -0.40(-1.55%) |
May 31, 2022 | 25.38 | 25.92 | 24.82 | 25.75 | 1,080,014 | +0.20(+0.78%) |
May 27, 2022 | 24.83 | 25.65 | 24.83 | 25.55 | 741,010 | +0.97(+3.95%) |
May 26, 2022 | 23.43 | 25.00 | 22.56 | 24.58 | 1,056,794 | +0.42(+1.74%) |
May 25, 2022 | 23.68 | 24.32 | 23.44 | 24.16 | 680,713 | +0.43(+1.81%) |
May 24, 2022 | 23.93 | 23.98 | 23.24 | 23.73 | 633,886 | -0.47(-1.94%) |
May 23, 2022 | 23.89 | 24.22 | 23.40 | 24.20 | 847,690 | +0.57(+2.41%) |
May 20, 2022 | 23.94 | 24.05 | 22.65 | 23.63 | 562,358 | +0.32(+1.37%) |
May 19, 2022 | 22.96 | 23.97 | 22.94 | 23.31 | 720,216 | +0.22(+0.95%) |
May 18, 2022 | 23.86 | 24.49 | 22.91 | 23.09 | 450,534 | -1.15(-4.74%) |
May 17, 2022 | 23.86 | 24.64 | 23.79 | 24.24 | 843,953 | +0.76(+3.24%) |
May 16, 2022 | 23.53 | 23.89 | 23.21 | 23.48 | 661,272 | -0.14(-0.59%) |
May 13, 2022 | 23.14 | 24.04 | 22.86 | 23.62 | 736,690 | +1.07(+4.75%) |
May 12, 2022 | 22.36 | 23.02 | 21.93 | 22.55 | 979,590 | +0.15(+0.67%) |
May 11, 2022 | 22.97 | 23.88 | 22.32 | 22.40 | 621,009 | -0.51(-2.23%) |
May 10, 2022 | 24.20 | 24.44 | 21.91 | 22.91 | 1,353,183 | -1.04(-4.34%) |
May 09, 2022 | 24.72 | 25.05 | 23.64 | 23.95 | 608,910 | -1.34(-5.30%) |
May 06, 2022 | 25.44 | 25.96 | 24.82 | 25.29 | 374,433 | -0.47(-1.82%) |
May 05, 2022 | 25.76 | 26.12 | 25.21 | 25.76 | 454,743 | -0.61(-2.31%) |
May 04, 2022 | 26.01 | 26.39 | 24.80 | 26.37 | 685,887 | +0.63(+2.45%) |
May 03, 2022 | 25.08 | 25.89 | 24.96 | 25.74 | 353,428 | +0.62(+2.47%) |
May 02, 2022 | 24.37 | 25.18 | 24.06 | 25.12 | 462,973 | +0.81(+3.33%) |
Apr 29, 2022 | 24.73 | 25.33 | 24.23 | 24.31 | 438,986 | -0.77(-3.07%) |
Apr 28, 2022 | 24.37 | 25.22 | 24.01 | 25.08 | 474,094 | +1.19(+4.98%) |
Apr 27, 2022 | 23.72 | 24.69 | 23.53 | 23.89 | 632,801 | +0.02(+0.08%) |
Apr 26, 2022 | 24.33 | 24.33 | 23.26 | 23.87 | 892,725 | -0.68(-2.77%) |
Apr 25, 2022 | 23.30 | 24.58 | 23.20 | 24.55 | 698,925 | +0.48(+1.99%) |
Apr 22, 2022 | 24.17 | 24.51 | 23.94 | 24.07 | 346,431 | -0.15(-0.62%) |
Apr 21, 2022 | 25.38 | 25.57 | 23.98 | 24.22 | 329,300 | -0.60(-2.42%) |
Apr 20, 2022 | 25.78 | 25.92 | 24.71 | 24.82 | 400,732 | -0.15(-0.60%) |
Apr 19, 2022 | 24.24 | 25.18 | 23.86 | 24.97 | 533,427 | +0.57(+2.34%) |
Apr 18, 2022 | 23.75 | 24.49 | 23.75 | 24.40 | 266,995 | +0.42(+1.75%) |
Apr 14, 2022 | 24.55 | 24.57 | 23.78 | 23.98 | 360,153 | -0.49(-2.00%) |
Apr 13, 2022 | 23.96 | 24.76 | 23.72 | 24.47 | 473,226 | +0.72(+3.03%) |
Apr 12, 2022 | 24.50 | 24.69 | 23.72 | 23.75 | 529,207 | -0.27(-1.12%) |
Apr 11, 2022 | 24.31 | 25.07 | 23.96 | 24.02 | 407,083 | -0.67(-2.71%) |
Apr 08, 2022 | 25.21 | 25.41 | 24.68 | 24.69 | 469,377 | -0.72(-2.83%) |
Apr 07, 2022 | 25.53 | 26.19 | 24.76 | 25.41 | 531,377 | -0.25(-0.97%) |
Apr 06, 2022 | 26.05 | 26.19 | 25.18 | 25.66 | 586,004 | -0.88(-3.32%) |
Apr 05, 2022 | 28.03 | 28.15 | 26.38 | 26.54 | 1,160,437 | -1.60(-5.69%) |
Apr 04, 2022 | 28.58 | 28.93 | 27.77 | 28.14 | 415,185 | -0.03(-0.11%) |