Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.78 | 20.20 | 19.66 | 20.06 | 2,021,733 | +0.10(+0.48%) |
Jun 29, 2022 | 20.40 | 20.43 | 19.63 | 19.96 | 2,324,292 | -0.16(-0.80%) |
Jun 28, 2022 | 20.46 | 20.47 | 19.81 | 20.12 | 2,925,802 | -0.71(-3.43%) |
Jun 27, 2022 | 19.72 | 20.94 | 19.64 | 20.84 | 2,788,387 | +1.36(+7.01%) |
Jun 24, 2022 | 20.12 | 20.34 | 19.41 | 19.47 | 4,128,590 | -0.68(-3.39%) |
Jun 23, 2022 | 19.54 | 20.23 | 19.30 | 20.15 | 4,431,888 | +0.87(+4.49%) |
Jun 22, 2022 | 20.84 | 21.22 | 19.10 | 19.29 | 8,816,061 | -2.36(-10.90%) |
Jun 21, 2022 | 21.66 | 21.76 | 21.08 | 21.65 | 5,424,910 | +0.15(+0.71%) |
Jun 17, 2022 | 21.24 | 22.22 | 21.23 | 21.49 | 3,705,096 | +0.22(+1.02%) |
Jun 16, 2022 | 20.73 | 21.32 | 20.50 | 21.28 | 2,951,249 | -0.26(-1.23%) |
Jun 15, 2022 | 21.29 | 21.81 | 21.03 | 21.54 | 2,353,649 | +0.45(+2.13%) |
Jun 14, 2022 | 20.63 | 21.69 | 20.63 | 21.09 | 3,459,763 | +0.68(+3.34%) |
Jun 13, 2022 | 21.13 | 21.42 | 20.24 | 20.41 | 5,026,331 | -1.23(-5.68%) |
Jun 10, 2022 | 21.36 | 22.05 | 21.08 | 21.64 | 3,707,001 | -0.07(-0.33%) |
Jun 09, 2022 | 22.72 | 22.74 | 21.69 | 21.71 | 5,889,877 | -1.00(-4.42%) |
Jun 08, 2022 | 24.54 | 24.58 | 22.50 | 22.71 | 8,345,507 | -2.72(-10.70%) |
Jun 07, 2022 | 25.51 | 25.73 | 24.78 | 25.43 | 2,829,168 | -0.30(-1.18%) |
Jun 06, 2022 | 26.18 | 26.37 | 25.55 | 25.74 | 2,607,060 | -0.35(-1.35%) |
Jun 03, 2022 | 24.88 | 26.14 | 24.65 | 26.09 | 3,464,748 | +1.01(+4.03%) |
Jun 02, 2022 | 25.58 | 25.68 | 24.62 | 25.08 | 3,974,222 | -0.32(-1.26%) |
Jun 01, 2022 | 25.45 | 25.78 | 24.65 | 25.40 | 5,391,201 | +0.44(+1.77%) |
May 31, 2022 | 25.07 | 25.93 | 24.54 | 24.96 | 5,619,795 | +0.14(+0.55%) |
May 27, 2022 | 24.60 | 24.88 | 23.85 | 24.82 | 4,349,786 | -0.01(-0.03%) |
May 26, 2022 | 24.39 | 24.86 | 24.24 | 24.83 | 3,462,122 | +0.50(+2.07%) |
May 25, 2022 | 25.27 | 25.55 | 23.36 | 24.33 | 5,788,652 | -0.69(-2.74%) |
May 24, 2022 | 24.88 | 25.33 | 24.34 | 25.01 | 4,896,272 | -0.62(-2.41%) |
May 23, 2022 | 24.72 | 25.84 | 24.04 | 25.63 | 5,068,849 | +1.20(+4.90%) |
May 20, 2022 | 25.10 | 25.24 | 23.73 | 24.43 | 3,596,196 | -0.14(-0.56%) |
May 19, 2022 | 22.90 | 25.10 | 22.73 | 24.57 | 4,116,925 | +1.19(+5.09%) |
May 18, 2022 | 24.30 | 24.35 | 23.07 | 23.38 | 2,848,260 | -0.88(-3.65%) |
May 17, 2022 | 24.14 | 24.75 | 23.85 | 24.27 | 3,398,069 | +0.61(+2.58%) |
May 16, 2022 | 22.88 | 23.88 | 22.76 | 23.66 | 2,500,636 | +0.86(+3.78%) |
May 13, 2022 | 22.11 | 23.29 | 21.91 | 22.79 | 2,806,588 | +1.17(+5.43%) |
May 12, 2022 | 22.52 | 22.62 | 21.02 | 21.62 | 3,125,619 | -1.21(-5.31%) |
May 11, 2022 | 22.93 | 23.42 | 22.54 | 22.83 | 2,333,137 | +0.38(+1.70%) |
May 10, 2022 | 21.75 | 22.79 | 21.75 | 22.45 | 2,302,009 | +1.42(+6.75%) |
May 09, 2022 | 22.70 | 22.79 | 20.67 | 21.03 | 3,718,541 | -2.15(-9.28%) |
May 06, 2022 | 23.51 | 23.65 | 22.48 | 23.18 | 1,820,572 | -0.22(-0.95%) |
May 05, 2022 | 23.64 | 24.01 | 22.61 | 23.40 | 1,905,475 | -0.24(-1.03%) |
May 04, 2022 | 23.30 | 23.75 | 22.88 | 23.65 | 1,647,261 | +0.59(+2.55%) |
May 03, 2022 | 21.86 | 23.30 | 21.86 | 23.06 | 2,091,524 | +1.00(+4.53%) |
May 02, 2022 | 21.39 | 22.11 | 21.18 | 22.06 | 1,561,035 | +0.63(+2.92%) |
Apr 29, 2022 | 22.41 | 22.54 | 21.41 | 21.44 | 2,042,003 | -0.70(-3.17%) |
Apr 28, 2022 | 22.78 | 22.80 | 21.49 | 22.14 | 2,253,736 | -0.27(-1.23%) |
Apr 27, 2022 | 21.28 | 22.71 | 21.23 | 22.41 | 2,227,640 | +1.80(+8.73%) |
Apr 26, 2022 | 20.76 | 21.28 | 20.33 | 20.61 | 2,159,507 | +0.02(+0.11%) |
Apr 25, 2022 | 21.08 | 21.15 | 19.50 | 20.59 | 5,889,959 | -1.31(-5.99%) |
Apr 22, 2022 | 22.63 | 23.24 | 21.78 | 21.90 | 2,708,962 | -0.53(-2.38%) |
Apr 21, 2022 | 23.52 | 24.20 | 22.35 | 22.43 | 3,142,971 | -0.81(-3.48%) |
Apr 20, 2022 | 24.44 | 24.72 | 22.85 | 23.24 | 3,639,186 | -1.02(-4.21%) |
Apr 19, 2022 | 24.08 | 24.43 | 23.08 | 24.27 | 3,704,721 | +0.08(+0.32%) |
Apr 18, 2022 | 23.41 | 24.52 | 22.53 | 24.19 | 5,081,585 | +0.95(+4.10%) |
Apr 14, 2022 | 21.60 | 23.42 | 21.60 | 23.24 | 6,501,593 | +1.78(+8.28%) |
Apr 13, 2022 | 20.54 | 21.50 | 20.54 | 21.46 | 2,157,877 | +1.21(+5.99%) |
Apr 12, 2022 | 20.08 | 20.50 | 19.69 | 20.25 | 2,891,520 | +0.65(+3.31%) |
Apr 11, 2022 | 20.94 | 21.25 | 19.46 | 19.60 | 5,198,276 | -1.99(-9.22%) |
Apr 08, 2022 | 21.18 | 21.88 | 20.98 | 21.59 | 2,562,599 | +0.85(+4.08%) |
Apr 07, 2022 | 20.15 | 20.98 | 20.06 | 20.74 | 2,780,910 | +0.66(+3.31%) |
Apr 06, 2022 | 20.59 | 20.94 | 20.02 | 20.08 | 4,014,876 | -0.88(-4.22%) |
Apr 05, 2022 | 21.37 | 22.04 | 20.65 | 20.96 | 3,764,206 | -0.46(-2.14%) |
Apr 04, 2022 | 23.15 | 23.19 | 21.04 | 21.42 | 5,076,973 | -1.74(-7.51%) |