Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.22 | 17.36 | 17.15 | 17.31 | 26,133 | +0.02(+0.14%) |
Jun 29, 2022 | 17.38 | 17.38 | 17.26 | 17.29 | 9,213 | -0.19(-1.07%) |
Jun 28, 2022 | 17.55 | 17.59 | 17.43 | 17.47 | 30,575 | -0.10(-0.60%) |
Jun 27, 2022 | 17.66 | 17.72 | 17.57 | 17.58 | 23,543 | -0.11(-0.63%) |
Jun 24, 2022 | 17.68 | 17.78 | 17.67 | 17.69 | 28,919 | +0.00(+0.00%) |
Jun 23, 2022 | 17.65 | 17.73 | 17.58 | 17.69 | 46,487 | +0.00(+0.03%) |
Jun 22, 2022 | 17.70 | 17.83 | 17.68 | 17.68 | 26,845 | -0.02(-0.12%) |
Jun 21, 2022 | 17.77 | 17.78 | 17.70 | 17.70 | 10,270 | -0.01(-0.04%) |
Jun 17, 2022 | 17.71 | 17.71 | 17.62 | 17.71 | 5,272 | +0.05(+0.30%) |
Jun 16, 2022 | 17.66 | 17.77 | 17.62 | 17.66 | 5,487 | -0.26(-1.45%) |
Jun 15, 2022 | 17.79 | 17.93 | 17.74 | 17.92 | 5,465 | +0.25(+1.39%) |
Jun 14, 2022 | 17.72 | 17.72 | 17.54 | 17.67 | 9,327 | -0.01(-0.07%) |
Jun 13, 2022 | 17.82 | 17.82 | 17.63 | 17.68 | 73,872 | -0.42(-2.31%) |
Jun 10, 2022 | 18.13 | 18.16 | 18.08 | 18.10 | 10,934 | -0.25(-1.35%) |
Jun 09, 2022 | 18.48 | 18.49 | 18.35 | 18.35 | 85,101 | -0.25(-1.35%) |
Jun 08, 2022 | 18.63 | 18.65 | 18.56 | 18.60 | 280,858 | -0.04(-0.20%) |
Jun 07, 2022 | 18.59 | 18.69 | 18.59 | 18.64 | 13,527 | +0.02(+0.10%) |
Jun 06, 2022 | 18.74 | 18.74 | 18.61 | 18.62 | 8,318 | -0.07(-0.39%) |
Jun 03, 2022 | 18.72 | 18.74 | 18.65 | 18.69 | 8,564 | -0.09(-0.51%) |
Jun 02, 2022 | 18.74 | 18.82 | 18.68 | 18.79 | 63,640 | +0.11(+0.60%) |
Jun 01, 2022 | 18.74 | 18.78 | 18.57 | 18.67 | 4,444 | -0.04(-0.23%) |
May 31, 2022 | 18.73 | 18.73 | 18.67 | 18.72 | 69,985 | -0.01(-0.07%) |
May 27, 2022 | 18.80 | 18.83 | 18.73 | 18.73 | 17,206 | +0.01(+0.05%) |
May 26, 2022 | 18.68 | 18.73 | 18.68 | 18.72 | 5,567 | +0.13(+0.70%) |
May 25, 2022 | 18.47 | 18.59 | 18.47 | 18.59 | 4,655 | +0.09(+0.46%) |
May 24, 2022 | 18.52 | 18.52 | 18.46 | 18.50 | 45,823 | +0.01(+0.07%) |
May 23, 2022 | 18.41 | 18.50 | 18.41 | 18.49 | 7,002 | +0.17(+0.91%) |
May 20, 2022 | 18.33 | 18.37 | 18.25 | 18.32 | 22,944 | -0.05(-0.27%) |
May 19, 2022 | 18.23 | 18.43 | 18.23 | 18.37 | 15,838 | +0.18(+1.01%) |
May 18, 2022 | 18.34 | 18.36 | 18.18 | 18.19 | 6,979 | -0.27(-1.47%) |
May 17, 2022 | 18.39 | 18.47 | 18.38 | 18.46 | 13,937 | +0.17(+0.94%) |
May 16, 2022 | 18.29 | 18.33 | 18.27 | 18.29 | 6,559 | -0.03(-0.15%) |
May 13, 2022 | 18.27 | 18.36 | 18.27 | 18.32 | 6,796 | +0.13(+0.70%) |
May 12, 2022 | 18.23 | 18.36 | 18.16 | 18.19 | 11,019 | -0.16(-0.89%) |
May 11, 2022 | 18.44 | 18.46 | 18.34 | 18.35 | 14,925 | -0.01(-0.05%) |
May 10, 2022 | 18.37 | 18.40 | 18.31 | 18.36 | 14,443 | +0.05(+0.28%) |
May 09, 2022 | 18.32 | 18.39 | 18.25 | 18.31 | 25,400 | -0.12(-0.65%) |
May 06, 2022 | 18.46 | 18.52 | 18.42 | 18.43 | 5,030 | -0.10(-0.55%) |
May 05, 2022 | 18.71 | 18.71 | 18.44 | 18.53 | 116,646 | -0.31(-1.67%) |
May 04, 2022 | 18.63 | 18.86 | 18.58 | 18.84 | 9,021 | +0.18(+0.95%) |
May 03, 2022 | 18.66 | 18.70 | 18.61 | 18.67 | 17,881 | +0.07(+0.39%) |
May 02, 2022 | 18.67 | 18.67 | 18.53 | 18.59 | 9,792 | -0.10(-0.51%) |
Apr 29, 2022 | 18.77 | 18.80 | 18.68 | 18.69 | 7,202 | +0.04(+0.22%) |
Apr 28, 2022 | 18.70 | 18.79 | 18.65 | 18.65 | 30,535 | -0.12(-0.62%) |
Apr 27, 2022 | 18.74 | 18.86 | 18.68 | 18.77 | 19,109 | -0.09(-0.48%) |
Apr 26, 2022 | 18.97 | 18.97 | 18.85 | 18.86 | 36,556 | -0.15(-0.80%) |
Apr 25, 2022 | 19.03 | 19.08 | 18.94 | 19.01 | 42,672 | -0.09(-0.46%) |
Apr 22, 2022 | 19.17 | 19.21 | 19.06 | 19.10 | 7,983 | -0.14(-0.72%) |
Apr 21, 2022 | 19.29 | 19.32 | 19.13 | 19.24 | 8,801 | -0.02(-0.09%) |
Apr 20, 2022 | 19.25 | 19.30 | 19.24 | 19.25 | 267,372 | +0.04(+0.21%) |
Apr 19, 2022 | 19.20 | 19.24 | 19.16 | 19.21 | 14,269 | -0.04(-0.23%) |
Apr 18, 2022 | 19.31 | 19.32 | 19.20 | 19.26 | 17,788 | -0.05(-0.25%) |
Apr 14, 2022 | 19.32 | 19.35 | 19.31 | 19.31 | 2,067 | -0.03(-0.14%) |
Apr 13, 2022 | 19.27 | 19.41 | 19.27 | 19.33 | 8,315 | +0.03(+0.15%) |
Apr 12, 2022 | 19.40 | 19.40 | 19.30 | 19.30 | 5,136 | -0.05(-0.28%) |
Apr 11, 2022 | 19.40 | 19.43 | 19.34 | 19.36 | 6,282 | -0.10(-0.52%) |
Apr 08, 2022 | 19.48 | 19.53 | 19.42 | 19.46 | 69,033 | -0.09(-0.48%) |
Apr 07, 2022 | 19.61 | 19.64 | 19.48 | 19.55 | 10,435 | -0.05(-0.28%) |
Apr 06, 2022 | 19.58 | 19.66 | 19.54 | 19.61 | 6,925 | -0.04(-0.18%) |
Apr 05, 2022 | 19.76 | 19.81 | 19.64 | 19.64 | 10,688 | -0.11(-0.54%) |
Apr 04, 2022 | 19.81 | 19.81 | 19.70 | 19.75 | 23,483 | +0.03(+0.16%) |