Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.60 | 20.60 | 20.40 | 20.54 | 28,708 | -0.02(-0.10%) |
Jun 29, 2022 | 20.50 | 20.61 | 20.50 | 20.56 | 22,070 | +0.16(+0.78%) |
Jun 28, 2022 | 20.50 | 20.65 | 20.28 | 20.40 | 56,245 | +0.01(+0.05%) |
Jun 27, 2022 | 20.50 | 20.50 | 20.32 | 20.39 | 22,768 | +0.11(+0.54%) |
Jun 24, 2022 | 20.23 | 20.36 | 20.23 | 20.28 | 16,469 | +0.16(+0.80%) |
Jun 23, 2022 | 20.11 | 20.31 | 20.08 | 20.12 | 13,625 | +0.04(+0.20%) |
Jun 22, 2022 | 20.20 | 20.26 | 20.01 | 20.08 | 35,769 | +0.08(+0.40%) |
Jun 21, 2022 | 20.00 | 20.19 | 19.91 | 20.00 | 22,739 | +0.09(+0.45%) |
Jun 17, 2022 | 19.90 | 19.96 | 19.73 | 19.91 | 24,579 | +0.11(+0.56%) |
Jun 16, 2022 | 19.81 | 20.20 | 19.69 | 19.80 | 39,931 | -0.27(-1.35%) |
Jun 15, 2022 | 19.98 | 20.41 | 19.86 | 20.07 | 35,897 | +0.23(+1.16%) |
Jun 14, 2022 | 20.00 | 20.17 | 19.66 | 19.84 | 51,375 | +0.01(+0.05%) |
Jun 13, 2022 | 20.32 | 20.32 | 19.75 | 19.83 | 47,210 | -0.77(-3.74%) |
Jun 10, 2022 | 20.99 | 20.99 | 20.48 | 20.60 | 50,904 | -0.44(-2.09%) |
Jun 09, 2022 | 21.20 | 21.22 | 21.00 | 21.04 | 28,637 | -0.18(-0.85%) |
Jun 08, 2022 | 21.35 | 21.47 | 21.21 | 21.22 | 55,218 | -0.16(-0.75%) |
Jun 07, 2022 | 21.34 | 21.41 | 21.23 | 21.38 | 41,215 | +0.04(+0.19%) |
Jun 06, 2022 | 21.34 | 21.34 | 21.20 | 21.34 | 14,397 | +0.00(+0.00%) |
Jun 03, 2022 | 21.35 | 21.35 | 21.10 | 21.34 | 46,767 | -0.03(-0.14%) |
Jun 02, 2022 | 21.38 | 21.44 | 21.11 | 21.37 | 45,041 | -0.04(-0.19%) |
Jun 01, 2022 | 21.49 | 21.59 | 21.20 | 21.41 | 32,673 | +0.02(+0.09%) |
May 31, 2022 | 21.36 | 21.40 | 21.10 | 21.39 | 91,459 | +0.03(+0.14%) |
May 27, 2022 | 21.00 | 21.56 | 20.50 | 21.36 | 78,222 | +0.64(+3.09%) |
May 26, 2022 | 20.60 | 21.11 | 20.60 | 20.72 | 83,751 | +0.23(+1.12%) |
May 25, 2022 | 20.01 | 20.60 | 20.01 | 20.49 | 101,413 | +0.51(+2.55%) |
May 24, 2022 | 19.87 | 20.05 | 19.80 | 19.98 | 63,520 | +0.18(+0.91%) |
May 23, 2022 | 19.76 | 19.90 | 19.76 | 19.80 | 58,751 | +0.04(+0.20%) |
May 20, 2022 | 19.89 | 20.08 | 19.70 | 19.76 | 37,014 | -0.03(-0.15%) |
May 19, 2022 | 19.83 | 19.93 | 19.71 | 19.79 | 91,053 | -0.01(-0.05%) |
May 18, 2022 | 20.10 | 20.10 | 19.68 | 19.80 | 59,110 | -0.25(-1.25%) |
May 17, 2022 | 20.50 | 20.72 | 20.05 | 20.05 | 57,048 | -0.24(-1.18%) |
May 16, 2022 | 20.20 | 20.40 | 20.18 | 20.29 | 41,585 | +0.21(+1.05%) |
May 13, 2022 | 20.15 | 20.25 | 20.03 | 20.08 | 47,795 | +0.16(+0.80%) |
May 12, 2022 | 19.80 | 19.99 | 19.75 | 19.92 | 88,511 | +0.02(+0.10%) |
May 11, 2022 | 19.82 | 20.02 | 19.79 | 19.90 | 27,317 | +0.11(+0.56%) |
May 10, 2022 | 19.88 | 20.05 | 19.65 | 19.79 | 52,841 | +0.14(+0.71%) |
May 09, 2022 | 19.75 | 19.82 | 19.51 | 19.65 | 55,515 | -0.15(-0.76%) |
May 06, 2022 | 19.97 | 20.07 | 19.72 | 19.80 | 56,315 | -0.27(-1.35%) |
May 05, 2022 | 20.36 | 20.49 | 19.94 | 20.07 | 69,783 | -0.29(-1.42%) |
May 04, 2022 | 19.89 | 20.46 | 19.81 | 20.36 | 37,432 | +0.51(+2.57%) |
May 03, 2022 | 19.90 | 20.00 | 19.75 | 19.85 | 30,590 | -0.02(-0.10%) |
May 02, 2022 | 20.50 | 20.51 | 19.71 | 19.87 | 42,200 | -0.74(-3.59%) |
Apr 29, 2022 | 20.84 | 20.89 | 20.51 | 20.61 | 80,698 | -0.24(-1.15%) |
Apr 28, 2022 | 20.80 | 21.12 | 20.56 | 20.85 | 64,219 | +0.13(+0.63%) |
Apr 27, 2022 | 21.00 | 21.00 | 20.63 | 20.72 | 58,881 | -0.19(-0.91%) |
Apr 26, 2022 | 21.07 | 21.08 | 20.88 | 20.91 | 83,696 | -0.06(-0.29%) |
Apr 25, 2022 | 20.79 | 20.97 | 20.70 | 20.97 | 138,775 | +0.23(+1.11%) |
Apr 22, 2022 | 20.80 | 20.81 | 20.60 | 20.74 | 87,740 | -0.07(-0.34%) |
Apr 21, 2022 | 21.06 | 21.14 | 20.55 | 20.81 | 138,000 | -0.17(-0.81%) |
Apr 20, 2022 | 20.89 | 21.00 | 20.86 | 20.98 | 81,664 | +0.15(+0.72%) |
Apr 19, 2022 | 21.00 | 21.00 | 20.70 | 20.83 | 185,477 | -0.14(-0.67%) |
Apr 18, 2022 | 21.35 | 21.35 | 20.89 | 20.97 | 93,311 | -0.17(-0.80%) |
Apr 14, 2022 | 21.50 | 21.54 | 21.08 | 21.14 | 182,485 | -0.34(-1.58%) |
Apr 13, 2022 | 21.40 | 21.55 | 21.40 | 21.48 | 111,262 | +0.09(+0.42%) |
Apr 12, 2022 | 21.60 | 21.73 | 21.34 | 21.39 | 74,354 | -0.04(-0.19%) |
Apr 11, 2022 | 21.86 | 21.87 | 21.42 | 21.43 | 102,999 | -0.56(-2.55%) |
Apr 08, 2022 | 22.35 | 22.35 | 21.91 | 21.99 | 61,503 | -0.29(-1.30%) |
Apr 07, 2022 | 22.29 | 22.45 | 22.14 | 22.28 | 160,835 | +0.06(+0.27%) |
Apr 06, 2022 | 22.34 | 22.34 | 22.19 | 22.22 | 97,897 | -0.19(-0.85%) |
Apr 05, 2022 | 22.97 | 22.97 | 22.37 | 22.41 | 80,232 | -0.57(-2.48%) |
Apr 04, 2022 | 22.95 | 23.00 | 22.90 | 22.98 | 22,208 | +0.06(+0.26%) |