Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.46 | 22.55 | 22.15 | 22.44 | 1,440,575 | -0.29(-1.27%) |
Jun 29, 2022 | 22.89 | 22.92 | 22.65 | 22.72 | 944,918 | -0.30(-1.29%) |
Jun 28, 2022 | 23.06 | 23.42 | 22.99 | 23.02 | 1,693,847 | +0.32(+1.39%) |
Jun 27, 2022 | 22.81 | 22.88 | 22.68 | 22.71 | 1,578,799 | -0.56(-2.40%) |
Jun 24, 2022 | 22.98 | 23.27 | 22.86 | 23.26 | 990,294 | +0.19(+0.81%) |
Jun 23, 2022 | 23.31 | 23.31 | 22.89 | 23.08 | 1,233,873 | -0.27(-1.15%) |
Jun 22, 2022 | 23.04 | 23.46 | 23.04 | 23.35 | 992,122 | +0.10(+0.44%) |
Jun 21, 2022 | 22.83 | 23.39 | 22.78 | 23.24 | 1,455,157 | +0.62(+2.75%) |
Jun 17, 2022 | 22.56 | 22.72 | 22.39 | 22.62 | 1,941,472 | +0.04(+0.16%) |
Jun 16, 2022 | 22.85 | 22.88 | 22.46 | 22.59 | 1,411,023 | -0.57(-2.45%) |
Jun 15, 2022 | 22.76 | 23.26 | 22.76 | 23.15 | 1,530,950 | +0.42(+1.84%) |
Jun 14, 2022 | 22.53 | 22.84 | 22.53 | 22.73 | 1,863,306 | +0.46(+2.04%) |
Jun 13, 2022 | 22.62 | 22.75 | 22.23 | 22.28 | 2,017,706 | -0.67(-2.92%) |
Jun 10, 2022 | 23.28 | 23.38 | 22.87 | 22.95 | 1,650,988 | -0.54(-2.29%) |
Jun 09, 2022 | 23.50 | 23.73 | 23.48 | 23.49 | 1,213,887 | +0.08(+0.36%) |
Jun 08, 2022 | 23.58 | 23.59 | 23.34 | 23.40 | 1,097,663 | -0.37(-1.56%) |
Jun 07, 2022 | 23.58 | 23.79 | 23.50 | 23.77 | 1,196,246 | +0.33(+1.43%) |
Jun 06, 2022 | 23.48 | 23.57 | 23.34 | 23.44 | 1,187,822 | +0.25(+1.08%) |
Jun 03, 2022 | 23.44 | 23.45 | 23.11 | 23.19 | 1,298,589 | -0.82(-3.41%) |
Jun 02, 2022 | 23.75 | 24.01 | 23.70 | 24.01 | 1,248,359 | +0.37(+1.57%) |
Jun 01, 2022 | 23.92 | 24.00 | 23.47 | 23.64 | 1,791,206 | +0.50(+2.17%) |
May 31, 2022 | 23.11 | 23.21 | 22.98 | 23.13 | 1,343,924 | -0.23(-0.99%) |
May 27, 2022 | 23.18 | 23.38 | 23.14 | 23.37 | 1,109,888 | +0.18(+0.76%) |
May 26, 2022 | 22.96 | 23.24 | 22.94 | 23.19 | 1,379,486 | +0.36(+1.59%) |
May 25, 2022 | 22.67 | 22.91 | 22.64 | 22.83 | 1,623,435 | -0.35(-1.52%) |
May 24, 2022 | 23.21 | 23.28 | 23.02 | 23.18 | 1,346,938 | -0.29(-1.23%) |
May 23, 2022 | 23.30 | 23.59 | 23.26 | 23.47 | 1,332,568 | +0.22(+0.96%) |
May 20, 2022 | 23.41 | 23.46 | 22.89 | 23.24 | 1,469,662 | +0.01(+0.04%) |
May 19, 2022 | 22.92 | 23.37 | 22.92 | 23.24 | 1,409,919 | +0.44(+1.92%) |
May 18, 2022 | 23.19 | 23.27 | 22.77 | 22.80 | 1,575,054 | -0.61(-2.62%) |
May 17, 2022 | 23.05 | 23.42 | 23.02 | 23.41 | 1,777,098 | +0.52(+2.27%) |
May 16, 2022 | 22.85 | 22.98 | 22.67 | 22.89 | 2,357,362 | -0.92(-3.86%) |
May 13, 2022 | 23.92 | 23.94 | 23.48 | 23.81 | 1,527,314 | +0.50(+2.15%) |
May 12, 2022 | 23.24 | 23.50 | 23.00 | 23.31 | 1,477,009 | +0.33(+1.46%) |
May 11, 2022 | 23.43 | 23.70 | 22.98 | 22.98 | 2,100,006 | -0.84(-3.51%) |
May 10, 2022 | 24.11 | 24.14 | 23.59 | 23.81 | 1,506,876 | -0.07(-0.27%) |
May 09, 2022 | 24.16 | 24.34 | 23.81 | 23.88 | 1,862,522 | -0.91(-3.67%) |
May 06, 2022 | 24.68 | 25.00 | 24.49 | 24.79 | 1,598,290 | +0.31(+1.25%) |
May 05, 2022 | 24.87 | 24.98 | 24.35 | 24.48 | 1,201,289 | -0.72(-2.84%) |
May 04, 2022 | 24.68 | 25.21 | 24.54 | 25.20 | 833,660 | +0.50(+2.03%) |
May 03, 2022 | 24.50 | 24.78 | 24.45 | 24.69 | 1,076,929 | +0.30(+1.22%) |
May 02, 2022 | 24.37 | 24.46 | 24.08 | 24.40 | 1,085,689 | +0.01(+0.04%) |
Apr 29, 2022 | 24.67 | 24.89 | 24.37 | 24.39 | 1,352,902 | -0.19(-0.76%) |
Apr 28, 2022 | 24.29 | 24.66 | 24.15 | 24.57 | 1,488,387 | +0.71(+2.96%) |
Apr 27, 2022 | 23.94 | 24.06 | 23.76 | 23.87 | 1,124,671 | -0.13(-0.54%) |
Apr 26, 2022 | 24.47 | 24.56 | 24.00 | 24.00 | 1,579,848 | -0.59(-2.38%) |
Apr 25, 2022 | 24.39 | 24.59 | 24.17 | 24.58 | 1,527,340 | +0.49(+2.04%) |
Apr 22, 2022 | 24.43 | 24.45 | 24.08 | 24.09 | 1,259,675 | -0.48(-1.97%) |
Apr 21, 2022 | 25.03 | 25.11 | 24.54 | 24.57 | 1,141,590 | -0.29(-1.16%) |
Apr 20, 2022 | 24.92 | 25.13 | 24.83 | 24.86 | 1,220,889 | +0.50(+2.06%) |
Apr 19, 2022 | 24.05 | 24.38 | 24.02 | 24.36 | 1,155,661 | +0.29(+1.20%) |
Apr 18, 2022 | 23.92 | 24.19 | 23.90 | 24.07 | 1,125,228 | +0.15(+0.62%) |
Apr 14, 2022 | 24.17 | 24.25 | 23.90 | 23.92 | 856,737 | -0.20(-0.85%) |
Apr 13, 2022 | 23.92 | 24.13 | 23.88 | 24.13 | 1,084,756 | +0.27(+1.13%) |
Apr 12, 2022 | 24.21 | 24.21 | 23.83 | 23.86 | 1,216,193 | -0.33(-1.38%) |
Apr 11, 2022 | 24.11 | 24.41 | 24.04 | 24.19 | 1,445,636 | -0.02(-0.08%) |
Apr 08, 2022 | 24.07 | 24.40 | 23.97 | 24.21 | 1,768,786 | +0.07(+0.27%) |
Apr 07, 2022 | 24.39 | 24.41 | 23.94 | 24.15 | 2,071,548 | -0.79(-3.17%) |
Apr 06, 2022 | 24.85 | 25.08 | 24.83 | 24.94 | 1,416,092 | -0.54(-2.12%) |
Apr 05, 2022 | 26.05 | 26.12 | 25.44 | 25.47 | 1,485,110 | -0.98(-3.69%) |
Apr 04, 2022 | 26.26 | 26.47 | 26.18 | 26.45 | 760,635 | +0.16(+0.60%) |