Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.44 | 20.74 | 20.43 | 20.71 | 11,087 | -0.13(-0.60%) |
Jun 29, 2022 | 20.80 | 20.85 | 20.76 | 20.84 | 3,103 | -0.11(-0.51%) |
Jun 28, 2022 | 21.19 | 21.22 | 20.91 | 20.94 | 12,225 | +0.00(+0.00%) |
Jun 27, 2022 | 21.04 | 21.08 | 20.93 | 20.94 | 67,174 | -0.02(-0.09%) |
Jun 24, 2022 | 20.77 | 21.01 | 20.77 | 20.96 | 6,078 | +0.44(+2.16%) |
Jun 23, 2022 | 20.46 | 20.58 | 20.38 | 20.52 | 4,081 | +0.34(+1.67%) |
Jun 22, 2022 | 20.13 | 20.32 | 20.13 | 20.18 | 23,881 | -0.24(-1.18%) |
Jun 21, 2022 | 20.35 | 20.48 | 20.31 | 20.42 | 31,753 | +0.36(+1.78%) |
Jun 17, 2022 | 20.31 | 20.35 | 19.97 | 20.07 | 17,444 | +0.15(+0.77%) |
Jun 16, 2022 | 19.99 | 20.00 | 19.80 | 19.91 | 26,375 | -0.61(-2.96%) |
Jun 15, 2022 | 20.32 | 20.60 | 20.32 | 20.52 | 9,405 | +0.24(+1.19%) |
Jun 14, 2022 | 20.13 | 20.40 | 20.13 | 20.28 | 27,675 | +0.41(+2.09%) |
Jun 13, 2022 | 20.18 | 20.18 | 19.83 | 19.86 | 23,492 | -0.67(-3.24%) |
Jun 10, 2022 | 20.71 | 20.71 | 20.48 | 20.53 | 28,777 | +0.00(+0.00%) |
Jun 09, 2022 | 20.91 | 20.91 | 20.53 | 20.53 | 28,898 | -0.68(-3.18%) |
Jun 08, 2022 | 21.05 | 21.28 | 21.05 | 21.20 | 77,791 | +0.28(+1.34%) |
Jun 07, 2022 | 20.65 | 20.92 | 20.65 | 20.92 | 10,590 | +0.17(+0.84%) |
Jun 06, 2022 | 20.94 | 21.08 | 20.74 | 20.75 | 20,308 | +0.22(+1.08%) |
Jun 03, 2022 | 20.67 | 20.67 | 20.49 | 20.53 | 19,540 | -0.39(-1.84%) |
Jun 02, 2022 | 20.57 | 20.97 | 20.57 | 20.91 | 38,952 | +0.41(+2.02%) |
Jun 01, 2022 | 20.72 | 20.73 | 20.41 | 20.50 | 205,731 | -0.06(-0.28%) |
May 31, 2022 | 20.78 | 20.83 | 20.56 | 20.56 | 37,259 | +0.39(+1.91%) |
May 27, 2022 | 20.06 | 20.17 | 19.96 | 20.17 | 18,477 | +0.15(+0.77%) |
May 26, 2022 | 19.66 | 20.06 | 19.66 | 20.02 | 25,643 | +0.53(+2.72%) |
May 25, 2022 | 19.34 | 19.53 | 19.31 | 19.49 | 16,138 | +0.21(+1.10%) |
May 24, 2022 | 19.49 | 19.49 | 19.21 | 19.28 | 14,732 | -0.45(-2.31%) |
May 23, 2022 | 19.76 | 19.78 | 19.60 | 19.73 | 40,223 | +0.09(+0.45%) |
May 20, 2022 | 19.81 | 19.84 | 19.40 | 19.64 | 12,836 | -0.02(-0.10%) |
May 19, 2022 | 19.43 | 19.75 | 19.43 | 19.66 | 49,431 | +0.39(+2.00%) |
May 18, 2022 | 19.58 | 19.68 | 19.25 | 19.28 | 27,381 | -0.45(-2.30%) |
May 17, 2022 | 19.78 | 19.85 | 19.58 | 19.73 | 81,169 | +0.49(+2.56%) |
May 16, 2022 | 19.24 | 19.37 | 19.20 | 19.24 | 46,684 | -0.09(-0.45%) |
May 13, 2022 | 19.01 | 19.32 | 19.01 | 19.32 | 16,753 | +0.58(+3.09%) |
May 12, 2022 | 18.65 | 18.90 | 18.47 | 18.75 | 34,299 | +0.04(+0.21%) |
May 11, 2022 | 19.05 | 19.15 | 18.69 | 18.71 | 40,780 | -0.15(-0.82%) |
May 10, 2022 | 19.04 | 19.04 | 18.72 | 18.86 | 35,070 | +0.14(+0.77%) |
May 09, 2022 | 18.97 | 18.97 | 18.62 | 18.72 | 68,443 | -0.54(-2.80%) |
May 06, 2022 | 19.50 | 19.50 | 19.20 | 19.26 | 32,426 | -0.41(-2.06%) |
May 05, 2022 | 20.07 | 20.07 | 19.56 | 19.66 | 23,325 | -0.79(-3.88%) |
May 04, 2022 | 20.02 | 20.47 | 19.90 | 20.45 | 6,454 | +0.09(+0.44%) |
May 03, 2022 | 20.37 | 20.42 | 20.30 | 20.37 | 29,902 | +0.10(+0.51%) |
May 02, 2022 | 20.16 | 20.27 | 20.00 | 20.26 | 11,085 | +0.03(+0.16%) |
Apr 29, 2022 | 20.58 | 20.68 | 20.22 | 20.23 | 23,099 | +0.25(+1.26%) |
Apr 28, 2022 | 19.91 | 19.98 | 19.72 | 19.98 | 29,427 | +0.25(+1.27%) |
Apr 27, 2022 | 19.60 | 19.89 | 19.59 | 19.73 | 36,201 | +0.35(+1.79%) |
Apr 26, 2022 | 19.63 | 19.66 | 19.37 | 19.38 | 40,055 | -0.25(-1.28%) |
Apr 25, 2022 | 19.36 | 19.67 | 19.33 | 19.63 | 109,609 | +0.09(+0.44%) |
Apr 22, 2022 | 19.85 | 19.96 | 19.55 | 19.55 | 77,504 | +0.00(+0.00%) |
Apr 21, 2022 | 20.00 | 20.01 | 19.51 | 19.55 | 27,680 | -0.42(-2.10%) |
Apr 20, 2022 | 20.25 | 20.25 | 19.96 | 19.97 | 5,219 | -0.14(-0.69%) |
Apr 19, 2022 | 20.00 | 20.10 | 19.90 | 20.10 | 35,098 | -0.16(-0.81%) |
Apr 18, 2022 | 20.24 | 20.32 | 20.17 | 20.27 | 42,004 | +0.02(+0.12%) |
Apr 14, 2022 | 20.35 | 20.38 | 20.24 | 20.24 | 22,968 | -0.23(-1.11%) |
Apr 13, 2022 | 20.28 | 20.50 | 20.28 | 20.47 | 51,674 | +0.25(+1.24%) |
Apr 12, 2022 | 20.46 | 20.50 | 20.19 | 20.22 | 18,007 | -0.05(-0.22%) |
Apr 11, 2022 | 20.36 | 20.37 | 20.25 | 20.27 | 12,272 | -0.20(-0.96%) |
Apr 08, 2022 | 20.52 | 20.55 | 20.45 | 20.46 | 2,480 | +0.01(+0.05%) |
Apr 07, 2022 | 20.52 | 20.54 | 20.38 | 20.45 | 30,962 | -0.23(-1.12%) |
Apr 06, 2022 | 20.82 | 20.82 | 20.58 | 20.68 | 9,525 | -0.20(-0.97%) |
Apr 05, 2022 | 21.27 | 21.27 | 20.86 | 20.89 | 9,089 | -0.41(-1.91%) |
Apr 04, 2022 | 21.16 | 21.33 | 21.16 | 21.29 | 7,375 | +0.51(+2.47%) |