Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.58 | 22.77 | 22.51 | 22.67 | 6,954 | -0.07(-0.30%) |
Jun 29, 2022 | 22.94 | 22.94 | 22.65 | 22.74 | 1,937 | -0.13(-0.56%) |
Jun 28, 2022 | 23.08 | 23.08 | 22.87 | 22.87 | 498 | -0.41(-1.78%) |
Jun 27, 2022 | 23.57 | 23.57 | 23.22 | 23.28 | 3,463 | -0.23(-0.99%) |
Jun 24, 2022 | 22.93 | 23.52 | 22.93 | 23.52 | 1,503 | +0.85(+3.77%) |
Jun 23, 2022 | 22.43 | 22.66 | 22.43 | 22.66 | 799 | +0.26(+1.14%) |
Jun 22, 2022 | 22.21 | 22.41 | 22.21 | 22.41 | 830 | +0.09(+0.40%) |
Jun 21, 2022 | 22.06 | 22.34 | 22.06 | 22.32 | 11,757 | +0.73(+3.36%) |
Jun 17, 2022 | 22.01 | 22.01 | 21.59 | 21.59 | 461 | -0.31(-1.43%) |
Jun 16, 2022 | 22.24 | 22.24 | 21.81 | 21.91 | 2,427 | -0.72(-3.17%) |
Jun 15, 2022 | 22.67 | 22.67 | 22.39 | 22.62 | 732 | +0.27(+1.23%) |
Jun 14, 2022 | 22.39 | 22.39 | 22.26 | 22.35 | 1,093 | -0.13(-0.57%) |
Jun 13, 2022 | 23.17 | 23.17 | 22.46 | 22.48 | 1,534 | -0.91(-3.90%) |
Jun 10, 2022 | 23.56 | 23.56 | 23.31 | 23.39 | 1,013 | -0.52(-2.18%) |
Jun 09, 2022 | 24.38 | 24.38 | 23.91 | 23.91 | 1,131 | -0.61(-2.48%) |
Jun 08, 2022 | 24.54 | 24.54 | 24.51 | 24.52 | 1,789 | -0.17(-0.68%) |
Jun 07, 2022 | 24.28 | 24.80 | 24.28 | 24.68 | 527 | +0.11(+0.43%) |
Jun 06, 2022 | 24.90 | 24.90 | 24.58 | 24.58 | 3,216 | -0.09(-0.35%) |
Jun 03, 2022 | 24.61 | 24.66 | 24.58 | 24.66 | 9,480 | -0.29(-1.18%) |
Jun 02, 2022 | 24.32 | 24.96 | 24.31 | 24.96 | 1,258 | +0.75(+3.08%) |
Jun 01, 2022 | 24.57 | 24.57 | 24.07 | 24.21 | 2,327 | -0.35(-1.44%) |
May 31, 2022 | 24.72 | 24.72 | 24.37 | 24.57 | 2,908 | -0.13(-0.52%) |
May 27, 2022 | 24.17 | 24.69 | 24.17 | 24.69 | 3,605 | +0.57(+2.36%) |
May 26, 2022 | 23.97 | 24.12 | 23.97 | 24.12 | 474 | +0.50(+2.12%) |
May 25, 2022 | 23.36 | 23.62 | 23.36 | 23.62 | 826 | +0.23(+0.96%) |
May 24, 2022 | 23.39 | 23.40 | 23.03 | 23.40 | 676 | -0.12(-0.50%) |
May 23, 2022 | 23.47 | 23.52 | 23.43 | 23.52 | 2,226 | +0.47(+2.04%) |
May 20, 2022 | 23.20 | 23.22 | 22.64 | 23.05 | 6,924 | -0.21(-0.89%) |
May 19, 2022 | 23.18 | 23.25 | 23.11 | 23.25 | 2,546 | +0.00(+0.00%) |
May 18, 2022 | 24.04 | 24.04 | 23.25 | 23.25 | 1,992 | -1.07(-4.40%) |
May 17, 2022 | 24.20 | 24.32 | 24.20 | 24.32 | 763 | +0.49(+2.06%) |
May 16, 2022 | 24.00 | 24.00 | 23.78 | 23.83 | 2,386 | -0.13(-0.53%) |
May 13, 2022 | 23.60 | 24.06 | 23.60 | 23.96 | 1,384 | +0.53(+2.26%) |
May 12, 2022 | 23.16 | 23.43 | 23.06 | 23.43 | 2,981 | +0.12(+0.50%) |
May 11, 2022 | 23.78 | 23.78 | 23.31 | 23.31 | 926 | -0.22(-0.92%) |
May 10, 2022 | 23.91 | 23.97 | 23.35 | 23.53 | 3,727 | -0.07(-0.29%) |
May 09, 2022 | 23.86 | 23.86 | 23.59 | 23.59 | 872 | -0.67(-2.75%) |
May 06, 2022 | 24.47 | 24.47 | 24.21 | 24.26 | 2,104 | -0.55(-2.22%) |
May 05, 2022 | 24.81 | 24.81 | 24.45 | 24.81 | 4,115 | -0.67(-2.62%) |
May 04, 2022 | 24.85 | 25.48 | 24.66 | 25.48 | 1,454 | +0.80(+3.26%) |
May 03, 2022 | 24.67 | 24.67 | 24.67 | 24.67 | 166 | +0.21(+0.84%) |
May 02, 2022 | 24.34 | 24.47 | 23.99 | 24.47 | 2,042 | +0.04(+0.16%) |
Apr 29, 2022 | 25.02 | 25.12 | 24.43 | 24.43 | 5,770 | -0.87(-3.45%) |
Apr 28, 2022 | 24.79 | 25.38 | 24.79 | 25.30 | 1,699 | +0.52(+2.10%) |
Apr 27, 2022 | 24.67 | 25.02 | 24.67 | 24.78 | 3,432 | +0.02(+0.09%) |
Apr 26, 2022 | 25.31 | 25.31 | 24.76 | 24.76 | 7,144 | -0.69(-2.71%) |
Apr 25, 2022 | 24.93 | 25.46 | 24.89 | 25.45 | 2,772 | +0.20(+0.78%) |
Apr 22, 2022 | 25.55 | 25.55 | 25.25 | 25.25 | 11,854 | -0.61(-2.35%) |
Apr 21, 2022 | 26.40 | 26.40 | 25.81 | 25.86 | 7,361 | -0.27(-1.01%) |
Apr 20, 2022 | 26.07 | 26.21 | 25.98 | 26.13 | 1,557 | +0.32(+1.24%) |
Apr 19, 2022 | 25.52 | 25.83 | 25.52 | 25.81 | 3,628 | +0.55(+2.19%) |
Apr 18, 2022 | 25.65 | 25.65 | 25.22 | 25.25 | 3,170 | -0.25(-0.96%) |
Apr 14, 2022 | 25.94 | 25.94 | 25.50 | 25.50 | 7,939 | -0.25(-0.95%) |
Apr 13, 2022 | 25.64 | 25.75 | 25.58 | 25.74 | 1,367 | +0.17(+0.65%) |
Apr 12, 2022 | 25.84 | 25.84 | 25.52 | 25.58 | 2,751 | -0.20(-0.76%) |
Apr 11, 2022 | 25.87 | 25.91 | 25.77 | 25.77 | 3,503 | -0.47(-1.80%) |
Apr 08, 2022 | 26.33 | 26.33 | 26.15 | 26.24 | 723 | -0.19(-0.71%) |
Apr 07, 2022 | 26.16 | 26.43 | 26.05 | 26.43 | 1,126 | +0.29(+1.13%) |
Apr 06, 2022 | 26.02 | 26.15 | 26.00 | 26.14 | 1,689 | -0.09(-0.34%) |
Apr 05, 2022 | 26.59 | 26.59 | 26.23 | 26.23 | 9,055 | -0.33(-1.26%) |
Apr 04, 2022 | 26.45 | 26.62 | 26.45 | 26.56 | 4,157 | +0.09(+0.33%) |