Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.38 | 20.59 | 20.33 | 20.59 | 5,440,832 | +0.11(+0.54%) |
Jun 29, 2022 | 20.46 | 20.53 | 20.36 | 20.48 | 3,663,851 | +0.06(+0.27%) |
Jun 28, 2022 | 20.67 | 20.71 | 20.41 | 20.43 | 3,840,285 | +0.14(+0.69%) |
Jun 27, 2022 | 20.32 | 20.35 | 20.25 | 20.29 | 2,730,961 | +0.36(+1.82%) |
Jun 24, 2022 | 19.76 | 19.93 | 19.75 | 19.93 | 3,135,826 | +0.33(+1.70%) |
Jun 23, 2022 | 19.62 | 19.66 | 19.47 | 19.59 | 3,131,833 | +0.03(+0.14%) |
Jun 22, 2022 | 19.54 | 19.66 | 19.49 | 19.57 | 2,610,714 | -0.20(-1.03%) |
Jun 21, 2022 | 19.74 | 19.88 | 19.72 | 19.77 | 2,907,954 | +0.32(+1.67%) |
Jun 17, 2022 | 19.48 | 19.57 | 19.36 | 19.44 | 4,714,409 | +0.05(+0.24%) |
Jun 16, 2022 | 19.38 | 19.47 | 19.29 | 19.40 | 3,427,665 | -0.38(-1.92%) |
Jun 15, 2022 | 19.64 | 19.86 | 19.60 | 19.78 | 4,299,895 | +0.11(+0.57%) |
Jun 14, 2022 | 19.66 | 19.72 | 19.56 | 19.67 | 4,040,522 | +0.04(+0.19%) |
Jun 13, 2022 | 19.82 | 19.89 | 19.62 | 19.63 | 3,744,441 | -0.37(-1.86%) |
Jun 10, 2022 | 20.10 | 20.12 | 19.95 | 20.00 | 3,157,052 | -0.16(-0.78%) |
Jun 09, 2022 | 20.34 | 20.38 | 20.15 | 20.16 | 3,166,912 | -0.23(-1.14%) |
Jun 08, 2022 | 20.45 | 20.50 | 20.35 | 20.39 | 4,541,238 | -0.13(-0.62%) |
Jun 07, 2022 | 20.35 | 20.52 | 20.34 | 20.52 | 2,674,816 | +0.04(+0.18%) |
Jun 06, 2022 | 20.53 | 20.60 | 20.43 | 20.48 | 2,650,581 | +0.24(+1.17%) |
Jun 03, 2022 | 20.23 | 20.35 | 20.23 | 20.24 | 2,608,239 | -0.16(-0.81%) |
Jun 02, 2022 | 20.21 | 20.41 | 20.16 | 20.41 | 3,438,990 | +0.23(+1.13%) |
Jun 01, 2022 | 20.37 | 20.42 | 20.17 | 20.18 | 3,242,241 | -0.08(-0.41%) |
May 31, 2022 | 20.38 | 20.38 | 20.25 | 20.26 | 3,365,667 | +0.04(+0.18%) |
May 27, 2022 | 20.11 | 20.23 | 20.08 | 20.23 | 3,565,844 | +0.36(+1.79%) |
May 26, 2022 | 19.60 | 19.91 | 19.59 | 19.87 | 3,827,265 | +0.19(+0.98%) |
May 25, 2022 | 19.57 | 19.70 | 19.55 | 19.68 | 3,236,724 | +0.03(+0.14%) |
May 24, 2022 | 19.60 | 19.67 | 19.49 | 19.65 | 3,381,504 | -0.26(-1.29%) |
May 23, 2022 | 19.80 | 19.94 | 19.76 | 19.91 | 7,010,854 | +0.00(+0.00%) |
May 20, 2022 | 19.97 | 19.99 | 19.70 | 19.91 | 2,997,467 | +0.21(+1.07%) |
May 19, 2022 | 19.58 | 19.75 | 19.55 | 19.70 | 2,701,047 | +0.15(+0.75%) |
May 18, 2022 | 19.72 | 19.76 | 19.53 | 19.55 | 2,521,886 | -0.19(-0.97%) |
May 17, 2022 | 19.72 | 19.75 | 19.60 | 19.74 | 2,812,970 | +0.42(+2.18%) |
May 16, 2022 | 19.29 | 19.40 | 19.28 | 19.32 | 5,160,592 | +0.02(+0.09%) |
May 13, 2022 | 19.14 | 19.34 | 19.12 | 19.30 | 5,251,474 | +0.40(+2.13%) |
May 12, 2022 | 18.82 | 18.95 | 18.72 | 18.90 | 6,337,115 | +0.10(+0.54%) |
May 11, 2022 | 18.98 | 19.10 | 18.76 | 18.80 | 6,706,202 | -0.09(-0.48%) |
May 10, 2022 | 19.09 | 19.12 | 18.81 | 18.89 | 5,714,376 | +0.15(+0.78%) |
May 09, 2022 | 18.93 | 18.96 | 18.74 | 18.75 | 5,603,284 | -0.37(-1.91%) |
May 06, 2022 | 19.23 | 19.25 | 19.00 | 19.11 | 11,738,928 | -0.29(-1.51%) |
May 05, 2022 | 19.65 | 19.66 | 19.25 | 19.40 | 6,244,079 | -0.51(-2.57%) |
May 04, 2022 | 19.77 | 19.94 | 19.59 | 19.92 | 5,090,970 | +0.11(+0.55%) |
May 03, 2022 | 19.76 | 19.85 | 19.70 | 19.81 | 4,580,291 | +0.32(+1.64%) |
May 02, 2022 | 19.45 | 19.49 | 19.26 | 19.49 | 6,128,497 | -0.05(-0.23%) |
Apr 29, 2022 | 19.73 | 19.80 | 19.52 | 19.53 | 7,964,203 | -0.15(-0.74%) |
Apr 28, 2022 | 19.70 | 19.70 | 19.50 | 19.68 | 7,419,168 | +0.16(+0.80%) |
Apr 27, 2022 | 19.43 | 19.60 | 19.39 | 19.52 | 5,644,936 | +0.22(+1.14%) |
Apr 26, 2022 | 19.48 | 19.53 | 19.28 | 19.30 | 4,390,305 | -0.25(-1.26%) |
Apr 25, 2022 | 19.49 | 19.58 | 19.38 | 19.55 | 4,809,473 | -0.26(-1.29%) |
Apr 22, 2022 | 19.93 | 19.98 | 19.79 | 19.81 | 4,506,037 | +0.00(+0.00%) |
Apr 21, 2022 | 20.05 | 20.10 | 19.77 | 19.81 | 4,776,346 | -0.25(-1.23%) |
Apr 20, 2022 | 20.13 | 20.15 | 20.05 | 20.05 | 2,845,534 | -0.06(-0.32%) |
Apr 19, 2022 | 20.01 | 20.13 | 19.92 | 20.12 | 4,003,128 | +0.02(+0.09%) |
Apr 18, 2022 | 20.04 | 20.18 | 20.02 | 20.10 | 2,328,986 | -0.09(-0.45%) |
Apr 14, 2022 | 20.24 | 20.25 | 20.17 | 20.19 | 2,836,163 | +0.02(+0.09%) |
Apr 13, 2022 | 20.08 | 20.21 | 20.04 | 20.17 | 4,446,241 | +0.04(+0.18%) |
Apr 12, 2022 | 20.26 | 20.28 | 20.11 | 20.13 | 3,572,528 | -0.05(-0.27%) |
Apr 11, 2022 | 20.31 | 20.36 | 20.16 | 20.19 | 5,025,006 | -0.48(-2.34%) |
Apr 08, 2022 | 20.63 | 20.73 | 20.60 | 20.67 | 4,023,254 | +0.20(+0.98%) |
Apr 07, 2022 | 20.53 | 20.57 | 20.38 | 20.47 | 3,107,126 | -0.15(-0.71%) |
Apr 06, 2022 | 20.66 | 20.73 | 20.54 | 20.62 | 7,183,015 | -0.27(-1.27%) |
Apr 05, 2022 | 21.08 | 21.09 | 20.86 | 20.88 | 2,629,330 | -0.22(-1.04%) |
Apr 04, 2022 | 21.02 | 21.11 | 20.96 | 21.10 | 3,598,361 | +0.16(+0.74%) |