Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.05 | 21.31 | 20.65 | 21.14 | 31,340 | -0.01(-0.04%) |
Jun 29, 2022 | 21.39 | 21.49 | 21.07 | 21.15 | 25,134 | -0.37(-1.74%) |
Jun 28, 2022 | 21.38 | 21.56 | 21.22 | 21.52 | 63,822 | +0.03(+0.16%) |
Jun 27, 2022 | 21.01 | 21.53 | 20.75 | 21.49 | 132,242 | +0.48(+2.30%) |
Jun 24, 2022 | 20.07 | 21.06 | 20.01 | 21.01 | 51,244 | +0.99(+4.96%) |
Jun 23, 2022 | 19.89 | 20.19 | 19.65 | 20.01 | 54,951 | +0.10(+0.51%) |
Jun 22, 2022 | 19.65 | 19.97 | 19.35 | 19.91 | 58,993 | +0.15(+0.77%) |
Jun 21, 2022 | 19.94 | 20.30 | 19.68 | 19.76 | 47,897 | -0.12(-0.60%) |
Jun 17, 2022 | 20.20 | 20.20 | 18.74 | 19.88 | 279,528 | -0.38(-1.89%) |
Jun 16, 2022 | 21.50 | 21.50 | 20.14 | 20.26 | 182,170 | -1.34(-6.21%) |
Jun 15, 2022 | 21.65 | 21.77 | 21.25 | 21.60 | 66,295 | -0.26(-1.20%) |
Jun 14, 2022 | 22.07 | 22.28 | 21.70 | 21.86 | 57,695 | -0.23(-1.04%) |
Jun 13, 2022 | 22.35 | 22.36 | 21.43 | 22.09 | 163,735 | -0.36(-1.62%) |
Jun 10, 2022 | 22.62 | 22.66 | 22.24 | 22.46 | 39,363 | -0.25(-1.12%) |
Jun 09, 2022 | 22.80 | 23.07 | 22.62 | 22.71 | 22,163 | -0.24(-1.04%) |
Jun 08, 2022 | 23.53 | 23.53 | 22.73 | 22.95 | 22,979 | -0.31(-1.31%) |
Jun 07, 2022 | 23.08 | 23.31 | 23.06 | 23.25 | 11,766 | +0.17(+0.74%) |
Jun 06, 2022 | 23.09 | 23.22 | 22.92 | 23.08 | 19,514 | -0.01(-0.04%) |
Jun 03, 2022 | 23.42 | 23.46 | 22.92 | 23.09 | 24,202 | -0.33(-1.41%) |
Jun 02, 2022 | 22.81 | 23.53 | 22.66 | 23.42 | 36,273 | +0.83(+3.68%) |
Jun 01, 2022 | 22.78 | 22.92 | 22.46 | 22.59 | 47,721 | +0.10(+0.45%) |
May 31, 2022 | 23.42 | 23.67 | 22.45 | 22.49 | 80,815 | -1.10(-4.68%) |
May 27, 2022 | 23.36 | 24.08 | 23.36 | 23.59 | 38,036 | +0.25(+1.05%) |
May 26, 2022 | 23.22 | 23.71 | 23.12 | 23.35 | 29,460 | +0.29(+1.25%) |
May 25, 2022 | 22.97 | 23.34 | 22.75 | 23.06 | 44,912 | -0.07(-0.29%) |
May 24, 2022 | 22.44 | 23.21 | 22.28 | 23.13 | 49,390 | +0.84(+3.77%) |
May 23, 2022 | 21.85 | 22.57 | 21.79 | 22.29 | 51,645 | +0.32(+1.47%) |
May 20, 2022 | 22.71 | 22.75 | 21.49 | 21.96 | 137,163 | -0.44(-1.97%) |
May 19, 2022 | 22.97 | 23.12 | 22.19 | 22.41 | 56,165 | -0.98(-4.21%) |
May 18, 2022 | 23.59 | 23.59 | 22.97 | 23.39 | 56,025 | -0.23(-0.97%) |
May 17, 2022 | 23.20 | 24.02 | 23.20 | 23.62 | 44,752 | +0.38(+1.64%) |
May 16, 2022 | 22.55 | 23.48 | 22.51 | 23.24 | 37,241 | +0.54(+2.39%) |
May 13, 2022 | 22.07 | 23.02 | 22.05 | 22.69 | 66,040 | +0.76(+3.44%) |
May 12, 2022 | 22.41 | 22.41 | 21.72 | 21.94 | 113,817 | -0.57(-2.53%) |
May 11, 2022 | 22.64 | 23.37 | 22.51 | 22.51 | 74,860 | -0.13(-0.59%) |
May 10, 2022 | 22.81 | 23.14 | 22.32 | 22.64 | 69,676 | -0.15(-0.66%) |
May 09, 2022 | 23.43 | 23.52 | 22.65 | 22.79 | 86,788 | -0.50(-2.15%) |
May 06, 2022 | 23.18 | 23.49 | 23.11 | 23.29 | 48,610 | +0.08(+0.32%) |
May 05, 2022 | 23.52 | 23.66 | 22.82 | 23.22 | 68,602 | -0.22(-0.93%) |
May 04, 2022 | 23.14 | 23.71 | 23.04 | 23.43 | 62,541 | +0.42(+1.81%) |
May 03, 2022 | 21.74 | 23.19 | 21.74 | 23.02 | 57,757 | +0.91(+4.11%) |
May 02, 2022 | 22.79 | 23.02 | 21.89 | 22.11 | 82,514 | -0.62(-2.72%) |
Apr 29, 2022 | 22.78 | 23.13 | 22.73 | 22.73 | 72,758 | -0.03(-0.11%) |
Apr 28, 2022 | 22.41 | 22.80 | 22.04 | 22.75 | 51,715 | +0.47(+2.10%) |
Apr 27, 2022 | 22.10 | 22.43 | 22.04 | 22.28 | 35,817 | +0.24(+1.10%) |
Apr 26, 2022 | 22.34 | 22.37 | 21.93 | 22.04 | 37,095 | -0.34(-1.53%) |
Apr 25, 2022 | 22.34 | 22.46 | 21.78 | 22.38 | 105,549 | -0.14(-0.63%) |
Apr 22, 2022 | 23.47 | 23.55 | 22.50 | 22.53 | 92,479 | -0.94(-4.02%) |
Apr 21, 2022 | 24.27 | 24.52 | 23.43 | 23.47 | 99,860 | -0.88(-3.63%) |
Apr 20, 2022 | 24.36 | 24.47 | 24.19 | 24.35 | 69,184 | +0.18(+0.72%) |
Apr 19, 2022 | 24.27 | 24.44 | 24.14 | 24.18 | 121,658 | +0.02(+0.07%) |
Apr 18, 2022 | 24.02 | 24.37 | 23.93 | 24.16 | 129,241 | +0.27(+1.12%) |
Apr 14, 2022 | 23.70 | 24.09 | 23.70 | 23.89 | 171,596 | +0.25(+1.06%) |
Apr 13, 2022 | 23.26 | 23.89 | 23.09 | 23.64 | 118,228 | +0.57(+2.46%) |
Apr 12, 2022 | 23.02 | 23.31 | 22.93 | 23.08 | 34,079 | +0.14(+0.62%) |
Apr 11, 2022 | 23.04 | 23.23 | 22.93 | 22.93 | 54,365 | -0.23(-1.01%) |
Apr 08, 2022 | 22.98 | 23.27 | 22.98 | 23.17 | 129,880 | +0.23(+1.02%) |
Apr 07, 2022 | 23.00 | 23.04 | 22.74 | 22.93 | 30,516 | -0.13(-0.58%) |
Apr 06, 2022 | 23.02 | 23.07 | 22.76 | 23.07 | 159,551 | +0.10(+0.44%) |
Apr 05, 2022 | 23.08 | 23.22 | 22.97 | 22.97 | 46,939 | +0.03(+0.15%) |
Apr 04, 2022 | 22.85 | 23.10 | 22.67 | 22.93 | 154,055 | +0.18(+0.77%) |