Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.91 | 21.18 | 20.64 | 20.99 | 45,256 | -0.07(-0.32%) |
Jun 29, 2022 | 21.09 | 21.15 | 20.71 | 21.06 | 35,153 | +0.08(+0.36%) |
Jun 28, 2022 | 21.61 | 21.76 | 20.95 | 20.98 | 92,030 | -0.46(-2.13%) |
Jun 27, 2022 | 21.36 | 21.73 | 21.14 | 21.44 | 68,118 | +0.32(+1.53%) |
Jun 24, 2022 | 21.17 | 21.32 | 20.89 | 21.11 | 66,364 | +0.22(+1.05%) |
Jun 23, 2022 | 20.76 | 21.01 | 20.61 | 20.89 | 50,699 | +0.22(+1.06%) |
Jun 22, 2022 | 20.42 | 20.76 | 20.42 | 20.68 | 46,028 | +0.14(+0.70%) |
Jun 21, 2022 | 20.51 | 20.75 | 20.39 | 20.53 | 53,733 | +0.48(+2.37%) |
Jun 17, 2022 | 20.01 | 20.77 | 19.96 | 20.06 | 60,939 | +0.03(+0.14%) |
Jun 16, 2022 | 20.65 | 20.65 | 19.78 | 20.03 | 76,123 | -0.91(-4.37%) |
Jun 15, 2022 | 20.30 | 21.23 | 20.09 | 20.94 | 137,252 | +0.71(+3.53%) |
Jun 14, 2022 | 20.27 | 20.58 | 20.09 | 20.23 | 92,251 | -0.13(-0.65%) |
Jun 13, 2022 | 21.10 | 21.32 | 20.15 | 20.36 | 176,633 | -1.43(-6.56%) |
Jun 10, 2022 | 21.98 | 22.24 | 21.58 | 21.79 | 70,005 | -0.40(-1.80%) |
Jun 09, 2022 | 22.69 | 22.82 | 22.11 | 22.19 | 92,903 | -0.68(-2.96%) |
Jun 08, 2022 | 22.94 | 22.99 | 22.56 | 22.87 | 168,639 | +0.00(+0.00%) |
Jun 07, 2022 | 22.39 | 22.99 | 22.20 | 22.87 | 130,298 | +0.20(+0.88%) |
Jun 06, 2022 | 22.65 | 22.91 | 22.42 | 22.67 | 137,463 | +0.19(+0.85%) |
Jun 03, 2022 | 22.20 | 22.57 | 21.79 | 22.48 | 467,783 | +0.08(+0.34%) |
Jun 02, 2022 | 21.70 | 22.62 | 21.69 | 22.40 | 298,278 | +0.37(+1.69%) |
Jun 01, 2022 | 21.91 | 22.10 | 21.80 | 22.03 | 101,643 | +0.16(+0.74%) |
May 31, 2022 | 21.79 | 22.05 | 21.41 | 21.87 | 114,730 | +0.10(+0.44%) |
May 27, 2022 | 21.65 | 22.00 | 21.63 | 21.77 | 253,394 | +0.34(+1.60%) |
May 26, 2022 | 21.26 | 22.04 | 21.24 | 21.43 | 208,610 | +0.32(+1.53%) |
May 25, 2022 | 20.99 | 21.43 | 20.99 | 21.10 | 187,102 | -0.04(-0.18%) |
May 24, 2022 | 20.55 | 21.38 | 20.46 | 21.14 | 182,556 | +0.18(+0.86%) |
May 23, 2022 | 20.24 | 21.06 | 20.08 | 20.96 | 180,637 | +0.83(+4.12%) |
May 20, 2022 | 20.61 | 20.76 | 19.80 | 20.13 | 106,101 | -0.37(-1.81%) |
May 19, 2022 | 20.05 | 20.79 | 20.00 | 20.50 | 114,785 | +0.23(+1.13%) |
May 18, 2022 | 20.57 | 21.30 | 20.15 | 20.28 | 108,660 | -0.68(-3.23%) |
May 17, 2022 | 20.46 | 21.05 | 20.30 | 20.95 | 118,523 | +0.88(+4.36%) |
May 16, 2022 | 19.43 | 20.30 | 19.26 | 20.08 | 184,696 | +0.47(+2.38%) |
May 13, 2022 | 19.49 | 19.84 | 19.20 | 19.61 | 270,766 | +0.45(+2.34%) |
May 12, 2022 | 18.90 | 19.50 | 18.69 | 19.16 | 138,087 | +0.04(+0.20%) |
May 11, 2022 | 20.23 | 20.31 | 18.87 | 19.12 | 141,507 | -1.17(-5.77%) |
May 10, 2022 | 20.71 | 21.11 | 20.01 | 20.30 | 273,938 | -0.09(-0.42%) |
May 09, 2022 | 20.26 | 20.62 | 20.19 | 20.38 | 142,321 | -0.66(-3.12%) |
May 06, 2022 | 21.09 | 21.19 | 20.65 | 21.04 | 101,817 | -0.24(-1.12%) |
May 05, 2022 | 21.48 | 21.60 | 20.98 | 21.28 | 107,832 | -0.51(-2.36%) |
May 04, 2022 | 21.42 | 21.79 | 21.01 | 21.79 | 120,375 | +0.32(+1.51%) |
May 03, 2022 | 20.50 | 21.47 | 20.00 | 21.47 | 233,590 | +0.70(+3.35%) |
May 02, 2022 | 21.28 | 22.11 | 20.62 | 20.77 | 351,963 | -1.64(-7.31%) |
Apr 29, 2022 | 22.67 | 22.90 | 22.24 | 22.41 | 83,088 | -0.44(-1.92%) |
Apr 28, 2022 | 22.20 | 22.94 | 22.15 | 22.85 | 130,391 | +1.13(+5.22%) |
Apr 27, 2022 | 22.07 | 22.30 | 21.58 | 21.71 | 78,603 | -0.41(-1.85%) |
Apr 26, 2022 | 22.85 | 22.97 | 22.04 | 22.12 | 63,031 | -1.02(-4.40%) |
Apr 25, 2022 | 22.93 | 23.55 | 22.70 | 23.14 | 86,917 | +0.43(+1.89%) |
Apr 22, 2022 | 23.37 | 23.62 | 22.63 | 22.71 | 62,941 | -0.66(-2.81%) |
Apr 21, 2022 | 23.69 | 23.94 | 23.34 | 23.37 | 68,611 | -0.22(-0.93%) |
Apr 20, 2022 | 23.91 | 24.08 | 23.49 | 23.59 | 46,878 | -0.22(-0.92%) |
Apr 19, 2022 | 23.56 | 23.92 | 23.42 | 23.81 | 58,241 | +0.30(+1.26%) |
Apr 18, 2022 | 23.61 | 23.89 | 23.35 | 23.51 | 83,651 | -0.28(-1.16%) |
Apr 14, 2022 | 23.96 | 24.17 | 23.64 | 23.79 | 66,489 | -0.10(-0.44%) |
Apr 13, 2022 | 23.60 | 24.14 | 23.60 | 23.89 | 46,852 | +0.24(+1.01%) |
Apr 12, 2022 | 23.65 | 24.19 | 23.40 | 23.66 | 69,873 | +0.15(+0.65%) |
Apr 11, 2022 | 23.57 | 23.81 | 23.34 | 23.50 | 76,414 | -0.17(-0.72%) |
Apr 08, 2022 | 23.81 | 24.29 | 23.59 | 23.68 | 34,801 | -0.28(-1.15%) |
Apr 07, 2022 | 23.98 | 24.19 | 23.71 | 23.95 | 42,011 | -0.11(-0.47%) |
Apr 06, 2022 | 24.19 | 24.23 | 23.85 | 24.07 | 40,026 | -0.49(-1.98%) |
Apr 05, 2022 | 25.21 | 25.33 | 24.27 | 24.55 | 54,436 | -0.76(-3.01%) |
Apr 04, 2022 | 24.03 | 25.36 | 23.92 | 25.31 | 193,204 | +1.18(+4.89%) |