Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.89 | 21.20 | 20.76 | 21.01 | 7,188,772 | -0.16(-0.77%) |
Jun 29, 2022 | 21.51 | 21.78 | 20.90 | 21.17 | 10,862,661 | -0.18(-0.85%) |
Jun 28, 2022 | 21.12 | 21.49 | 21.11 | 21.35 | 12,169,176 | +0.54(+2.61%) |
Jun 27, 2022 | 20.97 | 21.14 | 20.77 | 20.81 | 8,274,143 | +0.13(+0.63%) |
Jun 24, 2022 | 20.52 | 20.77 | 20.27 | 20.68 | 10,391,330 | +0.34(+1.65%) |
Jun 23, 2022 | 20.86 | 20.90 | 20.09 | 20.34 | 9,829,169 | -0.42(-2.03%) |
Jun 22, 2022 | 20.51 | 20.98 | 20.40 | 20.76 | 7,611,276 | -0.31(-1.47%) |
Jun 21, 2022 | 20.70 | 21.16 | 20.61 | 21.07 | 8,041,959 | +0.86(+4.26%) |
Jun 17, 2022 | 20.70 | 20.93 | 19.86 | 20.21 | 16,787,650 | -0.60(-2.90%) |
Jun 16, 2022 | 21.57 | 21.62 | 20.70 | 20.82 | 13,186,963 | -1.13(-5.15%) |
Jun 15, 2022 | 22.46 | 22.49 | 21.61 | 21.95 | 12,174,583 | -0.43(-1.93%) |
Jun 14, 2022 | 23.06 | 23.45 | 22.29 | 22.38 | 8,537,072 | -0.62(-2.70%) |
Jun 13, 2022 | 23.39 | 23.40 | 22.62 | 23.00 | 10,651,430 | -0.81(-3.40%) |
Jun 10, 2022 | 24.26 | 24.26 | 23.57 | 23.81 | 6,270,993 | -0.43(-1.78%) |
Jun 09, 2022 | 24.45 | 24.45 | 24.22 | 24.24 | 4,398,913 | -0.22(-0.88%) |
Jun 08, 2022 | 24.57 | 24.70 | 24.29 | 24.45 | 4,329,316 | -0.09(-0.35%) |
Jun 07, 2022 | 24.33 | 24.56 | 24.17 | 24.54 | 9,411,675 | +0.27(+1.10%) |
Jun 06, 2022 | 24.29 | 24.41 | 24.14 | 24.27 | 3,415,079 | +0.05(+0.21%) |
Jun 03, 2022 | 24.25 | 24.35 | 24.13 | 24.22 | 3,429,007 | -0.03(-0.14%) |
Jun 02, 2022 | 24.05 | 24.31 | 23.87 | 24.26 | 4,543,923 | +0.16(+0.68%) |
Jun 01, 2022 | 23.76 | 24.31 | 23.71 | 24.09 | 6,445,528 | +0.46(+1.93%) |
May 31, 2022 | 24.08 | 24.13 | 23.58 | 23.64 | 6,304,284 | -0.16(-0.65%) |
May 27, 2022 | 23.64 | 23.97 | 23.38 | 23.79 | 6,213,487 | +0.19(+0.80%) |
May 26, 2022 | 23.78 | 24.01 | 23.57 | 23.60 | 5,255,628 | +0.03(+0.15%) |
May 25, 2022 | 23.14 | 23.81 | 23.10 | 23.57 | 7,398,133 | +0.47(+2.02%) |
May 24, 2022 | 23.15 | 23.15 | 22.73 | 23.10 | 5,842,158 | +0.01(+0.04%) |
May 23, 2022 | 23.26 | 23.30 | 23.05 | 23.09 | 5,797,941 | +0.03(+0.11%) |
May 20, 2022 | 23.07 | 23.20 | 22.68 | 23.07 | 6,284,436 | +0.14(+0.60%) |
May 19, 2022 | 22.74 | 23.02 | 22.45 | 22.93 | 6,971,693 | -0.01(-0.04%) |
May 18, 2022 | 23.19 | 23.24 | 22.70 | 22.94 | 7,047,990 | -0.16(-0.71%) |
May 17, 2022 | 23.14 | 23.20 | 22.76 | 23.10 | 9,673,974 | +0.29(+1.28%) |
May 16, 2022 | 22.54 | 22.95 | 22.54 | 22.81 | 9,004,257 | +0.33(+1.46%) |
May 13, 2022 | 22.45 | 22.91 | 22.36 | 22.48 | 11,976,052 | +0.26(+1.16%) |
May 12, 2022 | 22.31 | 22.35 | 21.79 | 22.22 | 11,262,591 | -0.09(-0.43%) |
May 11, 2022 | 22.64 | 22.71 | 22.17 | 22.32 | 8,207,870 | -0.06(-0.27%) |
May 10, 2022 | 22.60 | 22.73 | 21.67 | 22.38 | 14,927,419 | -0.10(-0.46%) |
May 09, 2022 | 22.96 | 22.97 | 22.31 | 22.48 | 10,591,318 | -0.75(-3.23%) |
May 06, 2022 | 23.02 | 23.24 | 22.51 | 23.23 | 8,027,579 | +0.29(+1.28%) |
May 05, 2022 | 23.27 | 23.27 | 22.68 | 22.94 | 8,071,680 | -0.31(-1.33%) |
May 04, 2022 | 22.79 | 23.27 | 22.55 | 23.25 | 6,881,046 | +0.72(+3.18%) |
May 03, 2022 | 22.18 | 22.80 | 22.15 | 22.53 | 7,433,747 | +0.46(+2.07%) |
May 02, 2022 | 22.14 | 22.46 | 21.58 | 22.07 | 10,251,208 | -0.26(-1.16%) |
Apr 29, 2022 | 22.60 | 23.06 | 22.28 | 22.33 | 9,531,519 | -0.38(-1.67%) |
Apr 28, 2022 | 22.24 | 23.04 | 22.07 | 22.71 | 9,141,174 | +0.55(+2.47%) |
Apr 27, 2022 | 22.35 | 22.35 | 21.91 | 22.17 | 7,402,264 | +0.12(+0.54%) |
Apr 26, 2022 | 22.01 | 22.26 | 21.91 | 22.05 | 7,463,176 | +0.12(+0.54%) |
Apr 25, 2022 | 22.06 | 22.10 | 21.39 | 21.93 | 13,773,444 | -0.65(-2.89%) |
Apr 22, 2022 | 22.94 | 23.05 | 22.43 | 22.58 | 7,329,657 | -0.40(-1.73%) |
Apr 21, 2022 | 23.10 | 23.41 | 22.91 | 22.98 | 6,501,983 | -0.05(-0.22%) |
Apr 20, 2022 | 22.99 | 23.13 | 22.75 | 23.03 | 4,631,253 | +0.14(+0.63%) |
Apr 19, 2022 | 22.64 | 23.11 | 22.63 | 22.89 | 6,480,092 | +0.25(+1.12%) |
Apr 18, 2022 | 22.83 | 22.95 | 22.60 | 22.63 | 7,809,940 | -0.01(-0.04%) |
Apr 14, 2022 | 22.65 | 22.73 | 22.44 | 22.64 | 3,949,009 | +0.02(+0.07%) |
Apr 13, 2022 | 22.65 | 22.66 | 22.34 | 22.62 | 6,388,077 | +0.24(+1.06%) |
Apr 12, 2022 | 22.43 | 22.55 | 22.26 | 22.39 | 6,222,962 | +0.20(+0.92%) |
Apr 11, 2022 | 22.26 | 22.40 | 22.09 | 22.18 | 5,081,023 | -0.17(-0.76%) |
Apr 08, 2022 | 22.29 | 22.44 | 22.10 | 22.35 | 5,255,905 | +0.15(+0.69%) |
Apr 07, 2022 | 22.11 | 22.23 | 21.93 | 22.20 | 5,958,068 | +0.14(+0.65%) |
Apr 06, 2022 | 22.01 | 22.24 | 21.82 | 22.06 | 4,740,680 | +0.03(+0.12%) |
Apr 05, 2022 | 22.11 | 22.28 | 21.89 | 22.03 | 5,615,604 | -0.02(-0.08%) |
Apr 04, 2022 | 21.93 | 22.32 | 21.93 | 22.05 | 7,161,207 | +0.15(+0.70%) |