Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.83 | 20.13 | 19.83 | 20.05 | 2,725 | +0.02(+0.09%) |
Jun 29, 2022 | 20.01 | 20.03 | 20.01 | 20.03 | 820 | -0.25(-1.24%) |
Jun 28, 2022 | 20.55 | 20.55 | 20.28 | 20.28 | 6,045 | -0.37(-1.81%) |
Jun 27, 2022 | 20.73 | 20.75 | 20.60 | 20.66 | 2,199 | -0.07(-0.33%) |
Jun 24, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 102 | +0.70(+3.47%) |
Jun 23, 2022 | 19.91 | 20.03 | 19.75 | 20.03 | 749 | +0.38(+1.95%) |
Jun 22, 2022 | 19.53 | 19.79 | 19.53 | 19.65 | 2,544 | -0.13(-0.65%) |
Jun 21, 2022 | 19.79 | 19.86 | 19.72 | 19.77 | 3,988 | +0.24(+1.22%) |
Jun 17, 2022 | 19.50 | 19.54 | 19.49 | 19.54 | 293 | +0.33(+1.73%) |
Jun 16, 2022 | 19.42 | 19.42 | 19.16 | 19.20 | 1,072 | -0.77(-3.86%) |
Jun 15, 2022 | 19.77 | 19.98 | 19.68 | 19.98 | 2,414 | +0.24(+1.24%) |
Jun 14, 2022 | 19.70 | 19.73 | 19.56 | 19.73 | 11,479 | +0.13(+0.65%) |
Jun 13, 2022 | 19.90 | 19.99 | 19.55 | 19.60 | 3,703 | -0.83(-4.06%) |
Jun 10, 2022 | 20.56 | 20.56 | 20.42 | 20.43 | 436 | -0.30(-1.46%) |
Jun 09, 2022 | 20.98 | 21.03 | 20.74 | 20.74 | 1,154 | -0.56(-2.61%) |
Jun 08, 2022 | 21.26 | 21.29 | 21.26 | 21.29 | 181 | -0.03(-0.15%) |
Jun 07, 2022 | 20.96 | 21.32 | 20.96 | 21.32 | 897 | +0.10(+0.47%) |
Jun 06, 2022 | 21.31 | 21.39 | 21.15 | 21.22 | 2,650 | +0.20(+0.97%) |
Jun 03, 2022 | 21.15 | 21.24 | 21.02 | 21.02 | 3,866 | -0.42(-1.96%) |
Jun 02, 2022 | 20.90 | 21.44 | 20.90 | 21.44 | 4,378 | +0.63(+3.05%) |
Jun 01, 2022 | 20.69 | 20.84 | 20.66 | 20.80 | 1,321 | -0.14(-0.65%) |
May 31, 2022 | 20.94 | 21.04 | 20.91 | 20.94 | 2,242 | +0.32(+1.56%) |
May 27, 2022 | 20.48 | 20.62 | 20.47 | 20.62 | 1,607 | +0.33(+1.63%) |
May 26, 2022 | 19.85 | 20.29 | 19.85 | 20.29 | 611 | +0.61(+3.12%) |
May 25, 2022 | 19.28 | 19.68 | 19.28 | 19.67 | 1,691 | +0.21(+1.10%) |
May 24, 2022 | 19.36 | 19.46 | 19.36 | 19.46 | 544 | -0.61(-3.04%) |
May 23, 2022 | 19.79 | 20.07 | 19.79 | 20.07 | 175 | +0.12(+0.60%) |
May 20, 2022 | 19.82 | 19.95 | 19.70 | 19.95 | 976 | -0.02(-0.09%) |
May 19, 2022 | 20.16 | 20.16 | 19.97 | 19.97 | 456 | -0.02(-0.10%) |
May 18, 2022 | 20.58 | 20.58 | 19.99 | 19.99 | 863 | -0.94(-4.48%) |
May 17, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 507 | +0.50(+2.44%) |
May 16, 2022 | 20.39 | 20.42 | 20.39 | 20.42 | 700 | -0.14(-0.66%) |
May 13, 2022 | 20.10 | 20.56 | 20.10 | 20.56 | 2,023 | +0.78(+3.94%) |
May 12, 2022 | 19.68 | 19.80 | 19.68 | 19.78 | 1,527 | +0.34(+1.76%) |
May 11, 2022 | 19.78 | 20.05 | 19.34 | 19.44 | 4,603 | -0.18(-0.90%) |
May 10, 2022 | 19.98 | 19.98 | 19.51 | 19.61 | 1,746 | -0.07(-0.35%) |
May 09, 2022 | 19.99 | 20.04 | 19.67 | 19.68 | 10,090 | -0.70(-3.45%) |
May 06, 2022 | 20.60 | 20.60 | 20.37 | 20.39 | 3,245 | -0.47(-2.25%) |
May 05, 2022 | 21.69 | 21.69 | 20.84 | 20.85 | 2,038 | -1.20(-5.46%) |
May 04, 2022 | 21.74 | 22.06 | 21.37 | 22.06 | 2,204 | +0.24(+1.09%) |
May 03, 2022 | 21.81 | 21.86 | 21.76 | 21.82 | 4,608 | +0.00(+0.00%) |
May 02, 2022 | 21.66 | 21.82 | 21.39 | 21.82 | 6,377 | +0.27(+1.27%) |
Apr 29, 2022 | 21.98 | 21.98 | 21.55 | 21.55 | 3,096 | -0.36(-1.65%) |
Apr 28, 2022 | 21.65 | 21.91 | 21.48 | 21.91 | 824 | +0.50(+2.32%) |
Apr 27, 2022 | 21.48 | 21.52 | 20.48 | 21.41 | 12,375 | -0.21(-0.99%) |
Apr 26, 2022 | 21.65 | 21.65 | 21.53 | 21.62 | 529 | -0.62(-2.81%) |
Apr 25, 2022 | 22.05 | 22.25 | 22.05 | 22.25 | 821 | -0.09(-0.39%) |
Apr 22, 2022 | 22.44 | 22.47 | 22.34 | 22.34 | 1,664 | -0.35(-1.55%) |
Apr 21, 2022 | 23.28 | 23.28 | 22.69 | 22.69 | 2,176 | -0.44(-1.90%) |
Apr 20, 2022 | 23.26 | 23.26 | 23.05 | 23.13 | 5,281 | +0.10(+0.42%) |
Apr 19, 2022 | 22.75 | 23.04 | 22.75 | 23.03 | 4,105 | +0.33(+1.46%) |
Apr 18, 2022 | 22.76 | 22.85 | 22.62 | 22.70 | 8,904 | -0.22(-0.98%) |
Apr 14, 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 252 | +0.16(+0.72%) |
Apr 13, 2022 | 22.46 | 22.76 | 22.46 | 22.76 | 740 | -0.21(-0.93%) |
Apr 12, 2022 | 22.76 | 22.97 | 22.76 | 22.97 | 1,402 | +0.35(+1.56%) |
Apr 11, 2022 | 22.57 | 22.62 | 22.57 | 22.62 | 1,226 | -0.20(-0.88%) |
Apr 08, 2022 | 22.68 | 22.89 | 22.60 | 22.82 | 4,320 | -0.09(-0.39%) |
Apr 07, 2022 | 22.78 | 22.91 | 22.78 | 22.91 | 595 | +0.08(+0.33%) |
Apr 06, 2022 | 22.83 | 22.93 | 22.72 | 22.83 | 8,432 | -0.59(-2.50%) |
Apr 05, 2022 | 23.51 | 23.51 | 23.42 | 23.42 | 857 | -0.35(-1.48%) |
Apr 04, 2022 | 23.63 | 23.83 | 23.63 | 23.77 | 7,760 | +0.38(+1.61%) |