Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.37 | 19.68 | 18.90 | 19.55 | 109,337 | +0.32(+1.64%) |
Jun 29, 2022 | 19.23 | 19.29 | 19.00 | 19.23 | 64,505 | +0.09(+0.49%) |
Jun 28, 2022 | 19.14 | 19.45 | 18.96 | 19.14 | 82,605 | +0.19(+0.99%) |
Jun 27, 2022 | 18.71 | 18.99 | 18.59 | 18.95 | 82,036 | +0.30(+1.60%) |
Jun 24, 2022 | 18.45 | 18.70 | 18.31 | 18.66 | 69,066 | +0.37(+2.05%) |
Jun 23, 2022 | 18.11 | 18.31 | 17.97 | 18.28 | 70,452 | +0.26(+1.47%) |
Jun 22, 2022 | 18.02 | 18.42 | 17.91 | 18.02 | 86,472 | -0.09(-0.52%) |
Jun 21, 2022 | 18.10 | 18.23 | 17.93 | 18.11 | 83,985 | +0.32(+1.77%) |
Jun 17, 2022 | 18.18 | 18.19 | 17.74 | 17.80 | 116,515 | -0.18(-1.00%) |
Jun 16, 2022 | 18.73 | 18.73 | 17.75 | 17.97 | 177,083 | -1.06(-5.59%) |
Jun 15, 2022 | 19.13 | 19.45 | 18.78 | 19.04 | 70,548 | -0.04(-0.22%) |
Jun 14, 2022 | 19.81 | 19.93 | 19.01 | 19.08 | 109,195 | -0.55(-2.78%) |
Jun 13, 2022 | 20.64 | 20.87 | 19.60 | 19.63 | 112,219 | -1.38(-6.57%) |
Jun 10, 2022 | 21.30 | 21.38 | 20.89 | 21.01 | 53,175 | -0.48(-2.23%) |
Jun 09, 2022 | 21.80 | 21.95 | 21.43 | 21.49 | 52,535 | -0.28(-1.28%) |
Jun 08, 2022 | 21.98 | 21.99 | 21.69 | 21.77 | 61,084 | -0.25(-1.15%) |
Jun 07, 2022 | 21.72 | 22.02 | 21.61 | 22.02 | 39,796 | +0.33(+1.52%) |
Jun 06, 2022 | 21.77 | 21.97 | 21.69 | 21.69 | 33,872 | -0.04(-0.19%) |
Jun 03, 2022 | 21.77 | 21.86 | 21.63 | 21.73 | 45,225 | -0.28(-1.27%) |
Jun 02, 2022 | 21.99 | 22.06 | 21.73 | 22.01 | 55,711 | -0.03(-0.12%) |
Jun 01, 2022 | 21.82 | 22.07 | 21.66 | 22.04 | 88,349 | +0.27(+1.25%) |
May 31, 2022 | 21.79 | 21.88 | 21.54 | 21.77 | 93,974 | -0.03(-0.12%) |
May 27, 2022 | 21.60 | 21.88 | 21.52 | 21.79 | 62,068 | +0.29(+1.34%) |
May 26, 2022 | 20.55 | 21.61 | 20.55 | 21.50 | 272,711 | +1.08(+5.27%) |
May 25, 2022 | 20.27 | 20.59 | 20.19 | 20.43 | 86,009 | +0.14(+0.67%) |
May 24, 2022 | 19.99 | 20.29 | 19.90 | 20.29 | 56,270 | +0.33(+1.66%) |
May 23, 2022 | 19.91 | 20.16 | 19.82 | 19.96 | 44,850 | +0.14(+0.68%) |
May 20, 2022 | 19.90 | 20.15 | 19.57 | 19.82 | 54,919 | -0.03(-0.17%) |
May 19, 2022 | 19.93 | 20.09 | 19.71 | 19.86 | 53,634 | -0.25(-1.26%) |
May 18, 2022 | 20.38 | 20.38 | 19.90 | 20.11 | 47,523 | -0.26(-1.29%) |
May 17, 2022 | 20.21 | 20.48 | 20.19 | 20.38 | 44,677 | +0.27(+1.33%) |
May 16, 2022 | 20.05 | 20.38 | 19.92 | 20.11 | 36,780 | +0.09(+0.44%) |
May 13, 2022 | 19.81 | 20.17 | 19.81 | 20.02 | 50,845 | +0.27(+1.37%) |
May 12, 2022 | 20.20 | 20.21 | 19.61 | 19.75 | 78,963 | -0.45(-2.22%) |
May 11, 2022 | 20.25 | 20.64 | 20.12 | 20.20 | 38,091 | -0.00(-0.01%) |
May 10, 2022 | 20.36 | 21.09 | 20.15 | 20.20 | 64,134 | -0.03(-0.17%) |
May 09, 2022 | 20.70 | 20.73 | 20.21 | 20.23 | 82,154 | -0.61(-2.95%) |
May 06, 2022 | 21.31 | 21.31 | 20.66 | 20.85 | 59,911 | -0.46(-2.17%) |
May 05, 2022 | 21.66 | 21.69 | 21.24 | 21.31 | 40,760 | -0.37(-1.71%) |
May 04, 2022 | 21.31 | 21.69 | 20.99 | 21.68 | 70,937 | +0.52(+2.47%) |
May 03, 2022 | 20.82 | 21.28 | 20.73 | 21.16 | 53,976 | +0.43(+2.07%) |
May 02, 2022 | 21.11 | 21.44 | 20.65 | 20.73 | 103,196 | -0.31(-1.48%) |
Apr 29, 2022 | 21.44 | 21.69 | 20.97 | 21.04 | 70,574 | -0.29(-1.34%) |
Apr 28, 2022 | 21.20 | 21.48 | 21.17 | 21.33 | 62,501 | +0.07(+0.32%) |
Apr 27, 2022 | 21.33 | 21.44 | 21.02 | 21.26 | 95,763 | +0.12(+0.56%) |
Apr 26, 2022 | 21.25 | 21.77 | 20.95 | 21.14 | 80,457 | -0.12(-0.55%) |
Apr 25, 2022 | 21.61 | 21.61 | 20.71 | 21.26 | 158,589 | -0.52(-2.40%) |
Apr 22, 2022 | 21.89 | 21.90 | 21.54 | 21.78 | 52,795 | -0.08(-0.35%) |
Apr 21, 2022 | 22.14 | 22.15 | 21.86 | 21.86 | 34,039 | -0.28(-1.26%) |
Apr 20, 2022 | 21.89 | 22.14 | 21.83 | 22.14 | 36,309 | +0.37(+1.70%) |
Apr 19, 2022 | 21.77 | 21.94 | 21.73 | 21.77 | 45,208 | +0.02(+0.08%) |
Apr 18, 2022 | 21.57 | 21.99 | 21.57 | 21.75 | 54,831 | +0.17(+0.77%) |
Apr 14, 2022 | 21.75 | 21.82 | 21.58 | 21.58 | 49,703 | -0.22(-1.00%) |
Apr 13, 2022 | 21.61 | 21.89 | 21.54 | 21.80 | 28,845 | +0.24(+1.13%) |
Apr 12, 2022 | 21.59 | 21.78 | 21.50 | 21.56 | 40,375 | +0.03(+0.16%) |
Apr 11, 2022 | 22.11 | 22.14 | 21.49 | 21.52 | 73,943 | -0.59(-2.67%) |
Apr 08, 2022 | 21.97 | 22.11 | 21.90 | 22.11 | 40,250 | +0.15(+0.68%) |
Apr 07, 2022 | 21.78 | 22.12 | 21.73 | 21.96 | 74,600 | +0.21(+0.96%) |
Apr 06, 2022 | 21.64 | 22.00 | 21.51 | 21.75 | 56,749 | +0.03(+0.12%) |
Apr 05, 2022 | 21.86 | 21.99 | 21.66 | 21.73 | 49,247 | -0.12(-0.54%) |
Apr 04, 2022 | 21.85 | 21.89 | 21.61 | 21.84 | 46,401 | +0.04(+0.19%) |