Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.03 | 20.29 | 19.71 | 20.25 | 364,456 | -0.15(-0.73%) |
Jun 29, 2022 | 21.08 | 21.08 | 20.30 | 20.40 | 414,668 | +0.27(+1.35%) |
Jun 28, 2022 | 20.35 | 20.58 | 19.96 | 20.13 | 320,702 | -0.35(-1.72%) |
Jun 27, 2022 | 20.10 | 20.57 | 20.09 | 20.48 | 322,711 | +0.11(+0.56%) |
Jun 24, 2022 | 19.93 | 20.42 | 19.91 | 20.36 | 403,170 | +0.72(+3.67%) |
Jun 23, 2022 | 20.20 | 20.32 | 19.36 | 19.64 | 378,388 | -0.36(-1.80%) |
Jun 22, 2022 | 20.36 | 20.45 | 19.99 | 20.00 | 357,338 | -1.69(-7.81%) |
Jun 21, 2022 | 21.92 | 21.99 | 21.56 | 21.70 | 384,713 | +1.40(+6.88%) |
Jun 17, 2022 | 21.24 | 21.34 | 20.09 | 20.30 | 655,942 | -0.51(-2.45%) |
Jun 16, 2022 | 21.43 | 21.58 | 20.72 | 20.81 | 357,224 | -1.26(-5.73%) |
Jun 15, 2022 | 22.04 | 22.31 | 21.61 | 22.08 | 596,205 | +0.42(+1.95%) |
Jun 14, 2022 | 21.88 | 22.13 | 21.38 | 21.65 | 432,739 | -0.29(-1.32%) |
Jun 13, 2022 | 22.09 | 22.30 | 21.57 | 21.94 | 432,322 | -0.78(-3.44%) |
Jun 10, 2022 | 23.01 | 23.06 | 22.55 | 22.73 | 282,723 | -0.76(-3.25%) |
Jun 09, 2022 | 24.15 | 24.23 | 23.48 | 23.49 | 208,724 | -0.87(-3.57%) |
Jun 08, 2022 | 24.38 | 24.59 | 24.29 | 24.36 | 324,640 | +0.01(+0.04%) |
Jun 07, 2022 | 24.09 | 24.40 | 24.06 | 24.35 | 186,263 | +0.06(+0.25%) |
Jun 06, 2022 | 24.74 | 24.91 | 24.19 | 24.29 | 423,024 | +0.75(+3.17%) |
Jun 03, 2022 | 23.37 | 23.62 | 23.35 | 23.54 | 208,296 | -0.48(-2.01%) |
Jun 02, 2022 | 23.60 | 24.24 | 23.58 | 24.02 | 475,871 | +1.41(+6.25%) |
Jun 01, 2022 | 23.04 | 23.08 | 22.44 | 22.61 | 262,420 | -0.23(-1.00%) |
May 31, 2022 | 23.11 | 23.59 | 22.70 | 22.84 | 371,493 | -0.08(-0.35%) |
May 27, 2022 | 22.71 | 22.99 | 22.62 | 22.92 | 266,528 | +0.47(+2.11%) |
May 26, 2022 | 21.96 | 22.73 | 21.96 | 22.44 | 419,183 | +0.90(+4.20%) |
May 25, 2022 | 21.34 | 21.64 | 21.29 | 21.54 | 261,892 | -0.34(-1.56%) |
May 24, 2022 | 22.03 | 22.22 | 21.57 | 21.88 | 323,967 | -0.06(-0.28%) |
May 23, 2022 | 21.93 | 22.18 | 21.65 | 21.94 | 281,179 | +0.36(+1.67%) |
May 20, 2022 | 21.96 | 22.03 | 21.29 | 21.58 | 230,863 | -0.15(-0.69%) |
May 19, 2022 | 21.29 | 22.04 | 21.24 | 21.73 | 535,843 | +0.78(+3.73%) |
May 18, 2022 | 21.73 | 21.88 | 20.90 | 20.95 | 289,012 | -0.83(-3.79%) |
May 17, 2022 | 21.80 | 21.97 | 21.64 | 21.78 | 284,483 | +0.00(+0.00%) |
May 16, 2022 | 21.29 | 22.15 | 21.29 | 21.78 | 476,884 | +0.47(+2.18%) |
May 13, 2022 | 20.57 | 21.55 | 20.57 | 21.31 | 352,107 | +0.88(+4.30%) |
May 12, 2022 | 19.99 | 20.59 | 19.65 | 20.43 | 475,022 | +0.09(+0.43%) |
May 11, 2022 | 20.26 | 20.79 | 20.20 | 20.35 | 318,914 | +0.81(+4.13%) |
May 10, 2022 | 19.90 | 19.94 | 19.12 | 19.54 | 316,780 | +0.02(+0.09%) |
May 09, 2022 | 20.34 | 20.34 | 19.44 | 19.52 | 400,090 | -1.36(-6.52%) |
May 06, 2022 | 20.64 | 21.02 | 20.40 | 20.88 | 383,075 | -0.33(-1.57%) |
May 05, 2022 | 22.10 | 22.16 | 20.95 | 21.21 | 364,080 | -1.09(-4.88%) |
May 04, 2022 | 21.88 | 22.35 | 21.59 | 22.30 | 263,291 | +0.91(+4.27%) |
May 03, 2022 | 21.14 | 21.51 | 21.10 | 21.39 | 262,039 | +0.60(+2.87%) |
May 02, 2022 | 20.85 | 20.97 | 20.38 | 20.79 | 256,191 | -0.51(-2.39%) |
Apr 29, 2022 | 21.82 | 21.87 | 21.25 | 21.30 | 270,101 | -0.20(-0.94%) |
Apr 28, 2022 | 21.03 | 21.52 | 20.57 | 21.50 | 415,133 | +1.14(+5.61%) |
Apr 27, 2022 | 20.40 | 20.57 | 20.13 | 20.36 | 211,603 | +0.16(+0.78%) |
Apr 26, 2022 | 20.53 | 20.64 | 20.19 | 20.20 | 423,612 | -0.04(-0.17%) |
Apr 25, 2022 | 20.10 | 20.28 | 19.62 | 20.24 | 789,280 | -1.07(-5.03%) |
Apr 22, 2022 | 21.27 | 21.56 | 21.21 | 21.31 | 518,766 | +0.04(+0.21%) |
Apr 21, 2022 | 22.15 | 22.16 | 21.25 | 21.27 | 251,118 | -0.34(-1.58%) |
Apr 20, 2022 | 21.62 | 21.72 | 21.41 | 21.61 | 253,874 | -0.11(-0.49%) |
Apr 19, 2022 | 22.00 | 22.02 | 21.54 | 21.72 | 280,266 | -0.53(-2.37%) |
Apr 18, 2022 | 22.19 | 22.33 | 22.08 | 22.24 | 116,012 | +0.18(+0.84%) |
Apr 14, 2022 | 21.94 | 22.25 | 21.74 | 22.06 | 188,516 | -0.57(-2.52%) |
Apr 13, 2022 | 22.29 | 22.65 | 22.22 | 22.63 | 280,439 | +0.73(+3.33%) |
Apr 12, 2022 | 21.96 | 22.27 | 21.84 | 21.90 | 480,071 | +0.23(+1.05%) |
Apr 11, 2022 | 22.04 | 22.04 | 21.62 | 21.67 | 156,195 | -0.62(-2.80%) |
Apr 08, 2022 | 21.88 | 22.45 | 21.84 | 22.29 | 305,661 | +0.68(+3.13%) |
Apr 07, 2022 | 21.50 | 21.70 | 21.25 | 21.62 | 131,408 | +0.11(+0.49%) |
Apr 06, 2022 | 21.68 | 21.74 | 21.38 | 21.51 | 250,671 | +0.04(+0.20%) |
Apr 05, 2022 | 21.90 | 22.07 | 21.45 | 21.47 | 242,315 | -0.21(-0.97%) |
Apr 04, 2022 | 21.76 | 21.84 | 21.46 | 21.68 | 192,169 | -0.11(-0.48%) |