Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.81 | 21.08 | 20.40 | 21.05 | 105,885 | -0.06(-0.28%) |
Jun 29, 2022 | 21.61 | 21.61 | 20.77 | 21.11 | 47,529 | -0.36(-1.68%) |
Jun 28, 2022 | 22.48 | 22.50 | 21.47 | 21.47 | 85,577 | -0.83(-3.72%) |
Jun 27, 2022 | 21.93 | 22.52 | 21.70 | 22.30 | 58,558 | +0.56(+2.58%) |
Jun 24, 2022 | 21.55 | 22.35 | 21.32 | 21.74 | 203,972 | +0.21(+0.98%) |
Jun 23, 2022 | 21.00 | 21.61 | 20.88 | 21.53 | 73,742 | +0.60(+2.87%) |
Jun 22, 2022 | 20.86 | 21.38 | 20.61 | 20.93 | 70,155 | -0.06(-0.29%) |
Jun 21, 2022 | 20.85 | 21.21 | 20.26 | 20.99 | 138,714 | +0.28(+1.35%) |
Jun 17, 2022 | 20.61 | 21.01 | 20.38 | 20.71 | 110,442 | +0.24(+1.17%) |
Jun 16, 2022 | 22.37 | 22.37 | 20.30 | 20.47 | 94,346 | -2.29(-10.06%) |
Jun 15, 2022 | 22.65 | 23.53 | 22.34 | 22.76 | 111,256 | +0.34(+1.52%) |
Jun 14, 2022 | 22.12 | 22.61 | 21.96 | 22.42 | 61,274 | +0.33(+1.49%) |
Jun 13, 2022 | 22.42 | 22.80 | 21.97 | 22.09 | 90,483 | -0.97(-4.21%) |
Jun 10, 2022 | 24.18 | 24.27 | 23.05 | 23.06 | 102,427 | -1.37(-5.61%) |
Jun 09, 2022 | 23.84 | 24.64 | 23.84 | 24.43 | 86,948 | +0.41(+1.71%) |
Jun 08, 2022 | 24.00 | 24.25 | 23.87 | 24.02 | 51,054 | -0.08(-0.33%) |
Jun 07, 2022 | 23.70 | 24.37 | 23.55 | 24.10 | 69,021 | +0.11(+0.46%) |
Jun 06, 2022 | 23.94 | 24.13 | 23.70 | 23.99 | 66,038 | +0.21(+0.88%) |
Jun 03, 2022 | 23.63 | 24.09 | 23.25 | 23.78 | 97,335 | +0.00(+0.00%) |
Jun 02, 2022 | 23.80 | 24.20 | 23.64 | 23.78 | 87,414 | +0.10(+0.42%) |
Jun 01, 2022 | 23.56 | 24.18 | 23.43 | 23.68 | 66,113 | +0.28(+1.20%) |
May 31, 2022 | 23.11 | 23.40 | 22.76 | 23.40 | 69,585 | +0.15(+0.65%) |
May 27, 2022 | 23.65 | 23.88 | 23.20 | 23.25 | 86,569 | -0.28(-1.19%) |
May 26, 2022 | 22.86 | 24.12 | 22.86 | 23.53 | 99,713 | +0.98(+4.35%) |
May 25, 2022 | 21.72 | 22.80 | 21.67 | 22.55 | 43,397 | +0.68(+3.11%) |
May 24, 2022 | 21.70 | 22.02 | 20.94 | 21.87 | 104,419 | -0.01(-0.05%) |
May 23, 2022 | 22.67 | 22.72 | 21.87 | 21.88 | 67,875 | -0.64(-2.84%) |
May 20, 2022 | 22.71 | 22.71 | 21.86 | 22.52 | 82,980 | +0.11(+0.49%) |
May 19, 2022 | 22.33 | 22.88 | 21.71 | 22.41 | 175,221 | -0.13(-0.58%) |
May 18, 2022 | 24.15 | 24.32 | 22.44 | 22.54 | 162,468 | -2.02(-8.22%) |
May 17, 2022 | 24.05 | 24.65 | 23.93 | 24.56 | 61,493 | +0.96(+4.07%) |
May 16, 2022 | 23.73 | 24.10 | 23.01 | 23.60 | 78,141 | -0.15(-0.63%) |
May 13, 2022 | 23.71 | 23.91 | 23.12 | 23.75 | 122,979 | +0.42(+1.80%) |
May 12, 2022 | 22.56 | 23.38 | 22.45 | 23.33 | 131,452 | +0.38(+1.66%) |
May 11, 2022 | 24.41 | 24.62 | 22.76 | 22.95 | 211,671 | -1.61(-6.54%) |
May 10, 2022 | 24.17 | 24.98 | 23.76 | 24.55 | 147,986 | +0.61(+2.53%) |
May 09, 2022 | 23.37 | 23.97 | 23.23 | 23.95 | 96,201 | +0.41(+1.74%) |
May 06, 2022 | 24.46 | 24.46 | 23.11 | 23.54 | 111,844 | -1.16(-4.70%) |
May 05, 2022 | 25.38 | 25.38 | 24.04 | 24.70 | 159,402 | -0.77(-3.02%) |
May 04, 2022 | 24.59 | 25.49 | 24.58 | 25.47 | 100,252 | +0.94(+3.83%) |
May 03, 2022 | 24.06 | 24.56 | 23.51 | 24.53 | 467,556 | +0.59(+2.46%) |
May 02, 2022 | 24.16 | 24.16 | 23.40 | 23.94 | 117,598 | -0.13(-0.54%) |
Apr 29, 2022 | 24.16 | 25.08 | 23.91 | 24.07 | 147,061 | -0.28(-1.15%) |
Apr 28, 2022 | 24.50 | 24.55 | 23.95 | 24.35 | 136,572 | +0.31(+1.29%) |
Apr 27, 2022 | 23.88 | 24.77 | 23.50 | 24.04 | 154,979 | +0.10(+0.42%) |
Apr 26, 2022 | 24.32 | 24.78 | 23.94 | 23.94 | 117,443 | -0.74(-3.00%) |
Apr 25, 2022 | 24.19 | 24.90 | 23.93 | 24.68 | 93,131 | +0.14(+0.57%) |
Apr 22, 2022 | 24.51 | 24.63 | 24.33 | 24.54 | 76,610 | -0.08(-0.32%) |
Apr 21, 2022 | 25.24 | 25.57 | 24.43 | 24.62 | 98,082 | -0.46(-1.83%) |
Apr 20, 2022 | 24.56 | 25.28 | 24.56 | 25.08 | 85,050 | +0.66(+2.70%) |
Apr 19, 2022 | 23.88 | 24.73 | 23.84 | 24.42 | 98,231 | +0.49(+2.05%) |
Apr 18, 2022 | 23.17 | 24.03 | 23.17 | 23.93 | 87,555 | +0.64(+2.75%) |
Apr 14, 2022 | 23.00 | 23.62 | 22.89 | 23.29 | 53,065 | +0.05(+0.22%) |
Apr 13, 2022 | 22.53 | 23.32 | 22.39 | 23.24 | 94,306 | +0.63(+2.79%) |
Apr 12, 2022 | 22.96 | 24.07 | 22.57 | 22.61 | 80,095 | -0.10(-0.44%) |
Apr 11, 2022 | 22.44 | 23.09 | 22.37 | 22.71 | 66,564 | +0.14(+0.62%) |
Apr 08, 2022 | 22.49 | 23.02 | 22.21 | 22.57 | 86,760 | +0.08(+0.36%) |
Apr 07, 2022 | 22.51 | 22.71 | 22.08 | 22.49 | 65,598 | -0.15(-0.66%) |
Apr 06, 2022 | 23.35 | 23.35 | 22.51 | 22.64 | 93,036 | -0.83(-3.54%) |
Apr 05, 2022 | 24.70 | 24.90 | 23.40 | 23.47 | 84,262 | -1.40(-5.63%) |
Apr 04, 2022 | 24.16 | 25.01 | 23.85 | 24.87 | 121,627 | +0.67(+2.77%) |