Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.11 | 20.11 | 19.79 | 19.82 | 30,233 | -0.05(-0.27%) |
Jun 29, 2022 | 19.83 | 19.89 | 19.83 | 19.87 | 7,188 | +0.02(+0.09%) |
Jun 28, 2022 | 19.90 | 19.92 | 19.85 | 19.85 | 9,731 | -0.10(-0.50%) |
Jun 27, 2022 | 19.96 | 19.98 | 19.91 | 19.95 | 43,902 | -0.02(-0.11%) |
Jun 24, 2022 | 20.01 | 20.02 | 19.96 | 19.98 | 11,315 | -0.02(-0.11%) |
Jun 23, 2022 | 20.02 | 20.02 | 19.99 | 20.00 | 3,286 | +0.03(+0.16%) |
Jun 22, 2022 | 19.98 | 19.98 | 19.97 | 19.97 | 1,790 | +0.04(+0.18%) |
Jun 21, 2022 | 19.99 | 19.99 | 19.91 | 19.93 | 18,639 | -0.03(-0.15%) |
Jun 17, 2022 | 19.94 | 19.98 | 19.94 | 19.96 | 14,892 | -0.04(-0.18%) |
Jun 16, 2022 | 19.88 | 20.02 | 19.88 | 20.00 | 21,122 | +0.05(+0.27%) |
Jun 15, 2022 | 19.99 | 20.01 | 19.93 | 19.94 | 10,037 | +0.05(+0.25%) |
Jun 14, 2022 | 19.98 | 19.98 | 19.85 | 19.89 | 14,389 | -0.04(-0.20%) |
Jun 13, 2022 | 20.18 | 20.18 | 19.93 | 19.93 | 181,844 | -0.34(-1.70%) |
Jun 10, 2022 | 20.33 | 20.33 | 20.28 | 20.28 | 1,664 | -0.09(-0.46%) |
Jun 09, 2022 | 20.43 | 20.43 | 20.37 | 20.37 | 5,009 | -0.08(-0.37%) |
Jun 08, 2022 | 20.45 | 20.45 | 20.41 | 20.45 | 822 | -0.03(-0.15%) |
Jun 07, 2022 | 20.50 | 20.55 | 20.42 | 20.48 | 32,974 | -0.02(-0.09%) |
Jun 06, 2022 | 20.54 | 20.55 | 20.48 | 20.50 | 36,552 | -0.00(-0.02%) |
Jun 03, 2022 | 20.55 | 20.55 | 20.50 | 20.50 | 94,095 | +0.02(+0.11%) |
Jun 02, 2022 | 20.49 | 20.49 | 20.47 | 20.48 | 3,729 | -0.03(-0.15%) |
Jun 01, 2022 | 20.50 | 20.57 | 20.46 | 20.51 | 32,883 | -0.00(-0.02%) |
May 31, 2022 | 20.55 | 20.59 | 20.50 | 20.52 | 17,487 | -0.10(-0.48%) |
May 27, 2022 | 20.62 | 20.62 | 20.50 | 20.62 | 39,848 | +0.17(+0.81%) |
May 26, 2022 | 20.38 | 20.53 | 20.38 | 20.45 | 235,445 | +0.04(+0.22%) |
May 25, 2022 | 20.37 | 20.46 | 20.37 | 20.41 | 32,778 | -0.02(-0.09%) |
May 24, 2022 | 20.59 | 20.59 | 20.36 | 20.42 | 32,648 | +0.11(+0.53%) |
May 23, 2022 | 20.32 | 20.38 | 20.27 | 20.32 | 48,279 | -0.00(-0.02%) |
May 20, 2022 | 20.36 | 20.36 | 20.28 | 20.32 | 117,943 | -0.03(-0.12%) |
May 19, 2022 | 20.31 | 20.36 | 20.31 | 20.35 | 28,345 | +0.02(+0.09%) |
May 18, 2022 | 20.35 | 20.36 | 20.33 | 20.33 | 6,089 | -0.04(-0.18%) |
May 17, 2022 | 20.43 | 20.43 | 20.36 | 20.36 | 2,951 | -0.03(-0.13%) |
May 16, 2022 | 20.44 | 20.64 | 20.35 | 20.39 | 21,480 | -0.01(-0.04%) |
May 13, 2022 | 20.37 | 20.45 | 20.37 | 20.40 | 2,248 | -0.05(-0.26%) |
May 12, 2022 | 20.46 | 20.50 | 20.40 | 20.45 | 31,783 | -0.01(-0.04%) |
May 11, 2022 | 20.42 | 20.51 | 20.42 | 20.46 | 18,474 | -0.06(-0.29%) |
May 10, 2022 | 20.49 | 20.54 | 20.45 | 20.52 | 12,616 | +0.06(+0.29%) |
May 09, 2022 | 20.51 | 20.53 | 20.46 | 20.46 | 5,679 | -0.11(-0.52%) |
May 06, 2022 | 20.62 | 20.62 | 20.57 | 20.57 | 10,008 | -0.08(-0.41%) |
May 05, 2022 | 20.65 | 20.68 | 20.64 | 20.65 | 4,156 | -0.08(-0.41%) |
May 04, 2022 | 20.69 | 20.79 | 20.60 | 20.74 | 25,236 | +0.04(+0.22%) |
May 03, 2022 | 20.72 | 20.72 | 20.69 | 20.69 | 15,050 | +0.02(+0.11%) |
May 02, 2022 | 20.72 | 20.72 | 20.67 | 20.67 | 2,348 | -0.07(-0.34%) |
Apr 29, 2022 | 20.79 | 20.79 | 20.74 | 20.74 | 18,127 | -0.06(-0.28%) |
Apr 28, 2022 | 20.85 | 20.86 | 20.80 | 20.80 | 18,200 | -0.05(-0.26%) |
Apr 27, 2022 | 20.90 | 20.91 | 20.81 | 20.85 | 17,318 | -0.08(-0.38%) |
Apr 26, 2022 | 21.04 | 21.04 | 20.89 | 20.93 | 11,739 | +0.04(+0.18%) |
Apr 25, 2022 | 20.92 | 20.97 | 20.82 | 20.90 | 18,338 | +0.05(+0.23%) |
Apr 22, 2022 | 20.92 | 20.92 | 20.81 | 20.85 | 23,365 | -0.05(-0.26%) |
Apr 21, 2022 | 20.88 | 20.96 | 20.85 | 20.90 | 4,945 | -0.04(-0.19%) |
Apr 20, 2022 | 20.88 | 21.00 | 20.88 | 20.94 | 20,724 | +0.02(+0.08%) |
Apr 19, 2022 | 20.89 | 20.97 | 20.88 | 20.93 | 15,759 | -0.05(-0.23%) |
Apr 18, 2022 | 20.94 | 21.02 | 20.93 | 20.98 | 7,741 | -0.06(-0.30%) |
Apr 14, 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 1,854 | -0.03(-0.13%) |
Apr 13, 2022 | 21.09 | 21.10 | 21.06 | 21.06 | 7,040 | +0.01(+0.06%) |
Apr 12, 2022 | 21.03 | 21.07 | 21.03 | 21.05 | 6,329 | +0.06(+0.28%) |
Apr 11, 2022 | 20.99 | 21.09 | 20.95 | 20.99 | 13,239 | -0.10(-0.46%) |
Apr 08, 2022 | 21.06 | 21.14 | 21.06 | 21.09 | 3,581 | -0.04(-0.19%) |
Apr 07, 2022 | 21.11 | 21.18 | 21.11 | 21.13 | 4,314 | -0.06(-0.29%) |
Apr 06, 2022 | 21.13 | 21.21 | 21.11 | 21.19 | 7,910 | -0.07(-0.34%) |
Apr 05, 2022 | 21.27 | 21.27 | 21.24 | 21.26 | 4,855 | -0.04(-0.19%) |
Apr 04, 2022 | 21.30 | 21.32 | 21.29 | 21.30 | 10,086 | +0.07(+0.31%) |