Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.30 | 25.70 | 23.30 | 25.40 | 987 | +0.90(+3.67%) |
Jun 29, 2022 | 25.70 | 26.20 | 24.50 | 24.50 | 1,032 | -0.70(-2.78%) |
Jun 28, 2022 | 25.90 | 25.90 | 24.70 | 25.20 | 2,379 | -0.50(-1.95%) |
Jun 27, 2022 | 23.40 | 26.20 | 23.00 | 25.70 | 22,785 | +3.40(+15.25%) |
Jun 24, 2022 | 23.70 | 23.90 | 22.30 | 22.30 | 14,491 | -1.30(-5.51%) |
Jun 23, 2022 | 23.70 | 24.40 | 23.38 | 23.60 | 22,803 | +0.40(+1.72%) |
Jun 22, 2022 | 23.95 | 24.00 | 23.10 | 23.20 | 5,981 | -0.10(-0.43%) |
Jun 21, 2022 | 23.70 | 24.90 | 23.30 | 23.30 | 6,527 | -0.10(-0.43%) |
Jun 17, 2022 | 24.90 | 24.90 | 22.80 | 23.40 | 6,251 | +0.50(+2.18%) |
Jun 16, 2022 | 23.50 | 23.50 | 22.50 | 22.90 | 2,285 | -0.70(-2.97%) |
Jun 15, 2022 | 23.10 | 23.60 | 22.10 | 23.60 | 1,331 | +1.50(+6.79%) |
Jun 14, 2022 | 23.00 | 23.30 | 22.10 | 22.10 | 3,320 | -1.10(-4.74%) |
Jun 13, 2022 | 23.50 | 23.90 | 23.00 | 23.20 | 4,156 | -0.50(-2.11%) |
Jun 10, 2022 | 25.60 | 25.60 | 23.10 | 23.70 | 4,388 | -2.10(-8.14%) |
Jun 09, 2022 | 26.30 | 26.50 | 25.38 | 25.80 | 1,987 | -0.80(-3.00%) |
Jun 08, 2022 | 26.00 | 26.60 | 25.90 | 26.60 | 731 | +0.50(+1.92%) |
Jun 07, 2022 | 26.50 | 26.50 | 25.90 | 26.10 | 2,233 | -0.10(-0.38%) |
Jun 06, 2022 | 26.10 | 26.30 | 25.10 | 26.20 | 1,960 | +0.20(+0.77%) |
Jun 03, 2022 | 25.00 | 26.00 | 24.30 | 26.00 | 2,858 | +2.50(+10.64%) |
Jun 02, 2022 | 23.30 | 23.50 | 22.80 | 23.50 | 2,114 | +0.00(+0.00%) |
Jun 01, 2022 | 22.90 | 23.50 | 22.90 | 23.50 | 690 | +0.37(+1.61%) |
May 31, 2022 | 22.70 | 23.57 | 21.77 | 23.13 | 728 | +0.03(+0.12%) |
May 27, 2022 | 23.20 | 23.20 | 22.96 | 23.10 | 364 | +0.00(+0.00%) |
May 26, 2022 | 21.70 | 23.20 | 21.70 | 23.10 | 732 | +0.95(+4.29%) |
May 25, 2022 | 20.70 | 22.15 | 20.70 | 22.15 | 629 | +1.15(+5.48%) |
May 24, 2022 | 20.80 | 21.50 | 20.80 | 21.00 | 318 | +0.00(+0.00%) |
May 23, 2022 | 20.50 | 21.25 | 20.09 | 21.00 | 717 | +1.10(+5.53%) |
May 20, 2022 | 20.40 | 21.00 | 19.80 | 19.90 | 2,206 | -0.60(-2.93%) |
May 19, 2022 | 20.80 | 20.80 | 20.30 | 20.50 | 883 | +0.20(+0.99%) |
May 18, 2022 | 19.91 | 20.40 | 19.91 | 20.30 | 1,086 | +0.30(+1.50%) |
May 17, 2022 | 20.70 | 20.70 | 20.00 | 20.00 | 2,269 | -0.70(-3.38%) |
May 16, 2022 | 20.50 | 21.00 | 19.80 | 20.70 | 2,267 | +0.25(+1.22%) |
May 13, 2022 | 20.80 | 20.80 | 19.90 | 20.45 | 2,471 | -0.35(-1.68%) |
May 12, 2022 | 20.50 | 21.00 | 20.50 | 20.80 | 2,402 | +0.00(+0.00%) |
May 11, 2022 | 20.90 | 21.45 | 20.10 | 20.80 | 3,018 | -0.10(-0.48%) |
May 10, 2022 | 22.60 | 22.60 | 18.70 | 20.90 | 5,663 | -1.20(-5.43%) |
May 09, 2022 | 23.30 | 23.40 | 22.10 | 22.10 | 3,065 | -1.00(-4.33%) |
May 06, 2022 | 23.00 | 23.10 | 22.10 | 23.10 | 1,447 | +0.20(+0.87%) |
May 05, 2022 | 23.00 | 23.35 | 22.60 | 22.90 | 1,209 | +0.05(+0.22%) |
May 04, 2022 | 22.30 | 22.85 | 21.70 | 22.85 | 686 | +0.85(+3.86%) |
May 03, 2022 | 22.20 | 22.50 | 21.70 | 22.00 | 395 | -0.55(-2.44%) |
May 02, 2022 | 22.40 | 24.00 | 22.20 | 22.55 | 952 | +0.35(+1.58%) |
Apr 29, 2022 | 22.50 | 22.50 | 22.10 | 22.20 | 858 | -0.10(-0.45%) |
Apr 28, 2022 | 22.80 | 22.80 | 21.77 | 22.30 | 1,262 | -0.45(-1.98%) |
Apr 27, 2022 | 22.40 | 22.89 | 22.10 | 22.75 | 2,216 | +0.80(+3.64%) |
Apr 26, 2022 | 22.40 | 22.42 | 20.60 | 21.95 | 5,150 | -0.45(-2.01%) |
Apr 25, 2022 | 23.27 | 23.27 | 21.20 | 22.40 | 2,810 | -1.20(-5.08%) |
Apr 22, 2022 | 24.20 | 25.60 | 21.40 | 23.60 | 5,934 | -0.20(-0.84%) |
Apr 21, 2022 | 23.90 | 25.50 | 23.00 | 23.80 | 4,823 | +0.00(+0.00%) |
Apr 20, 2022 | 24.40 | 24.72 | 23.40 | 23.80 | 1,025 | -0.70(-2.86%) |
Apr 19, 2022 | 23.90 | 26.30 | 22.65 | 24.50 | 4,269 | +0.90(+3.81%) |
Apr 18, 2022 | 23.50 | 24.00 | 23.00 | 23.60 | 993 | +0.30(+1.29%) |
Apr 14, 2022 | 23.30 | 23.40 | 22.70 | 23.30 | 682 | +0.00(+0.00%) |
Apr 13, 2022 | 22.50 | 23.30 | 22.30 | 23.30 | 639 | +1.20(+5.43%) |
Apr 12, 2022 | 21.30 | 22.20 | 21.00 | 22.10 | 838 | +0.10(+0.45%) |
Apr 11, 2022 | 22.20 | 22.45 | 21.00 | 22.00 | 1,261 | -0.90(-3.93%) |
Apr 08, 2022 | 22.68 | 22.90 | 22.45 | 22.90 | 717 | +0.00(+0.00%) |
Apr 07, 2022 | 23.00 | 23.10 | 22.22 | 22.90 | 642 | -0.10(-0.43%) |
Apr 06, 2022 | 22.50 | 24.00 | 21.90 | 23.00 | 3,239 | -0.30(-1.29%) |
Apr 05, 2022 | 23.20 | 23.60 | 22.80 | 23.30 | 1,413 | +0.10(+0.43%) |
Apr 04, 2022 | 21.90 | 23.20 | 21.90 | 23.20 | 651 | +0.40(+1.75%) |