Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.30 | 22.40 | 21.63 | 22.32 | 105,561 | -0.19(-0.84%) |
Jun 29, 2022 | 22.14 | 22.80 | 21.97 | 22.51 | 79,822 | +0.32(+1.44%) |
Jun 28, 2022 | 22.99 | 23.27 | 22.09 | 22.19 | 81,148 | -0.80(-3.48%) |
Jun 27, 2022 | 22.66 | 23.22 | 22.64 | 22.99 | 93,507 | +0.46(+2.04%) |
Jun 24, 2022 | 23.63 | 23.63 | 22.24 | 22.53 | 179,748 | -0.97(-4.13%) |
Jun 23, 2022 | 22.56 | 23.58 | 22.56 | 23.50 | 237,031 | +0.92(+4.07%) |
Jun 22, 2022 | 22.15 | 22.82 | 22.15 | 22.58 | 118,119 | +0.19(+0.85%) |
Jun 21, 2022 | 22.24 | 23.05 | 22.24 | 22.39 | 191,686 | +0.31(+1.40%) |
Jun 17, 2022 | 21.98 | 22.76 | 21.88 | 22.08 | 409,862 | +0.08(+0.36%) |
Jun 16, 2022 | 21.64 | 22.10 | 21.40 | 22.00 | 195,762 | +0.04(+0.18%) |
Jun 15, 2022 | 20.60 | 22.01 | 20.51 | 21.96 | 165,754 | +1.48(+7.23%) |
Jun 14, 2022 | 20.50 | 20.61 | 20.17 | 20.48 | 87,363 | +0.02(+0.10%) |
Jun 13, 2022 | 20.63 | 20.64 | 20.12 | 20.46 | 112,382 | -0.56(-2.66%) |
Jun 10, 2022 | 21.66 | 21.91 | 20.91 | 21.02 | 79,458 | -0.92(-4.19%) |
Jun 09, 2022 | 22.13 | 22.15 | 21.61 | 21.94 | 123,305 | -0.06(-0.27%) |
Jun 08, 2022 | 22.02 | 22.15 | 21.41 | 22.00 | 72,494 | -0.04(-0.18%) |
Jun 07, 2022 | 21.97 | 22.84 | 21.81 | 22.04 | 152,798 | +0.03(+0.14%) |
Jun 06, 2022 | 22.36 | 22.57 | 21.80 | 22.01 | 121,718 | -0.33(-1.48%) |
Jun 03, 2022 | 21.83 | 22.48 | 21.72 | 22.34 | 125,280 | +0.32(+1.45%) |
Jun 02, 2022 | 21.75 | 22.04 | 21.57 | 22.02 | 76,372 | +0.25(+1.15%) |
Jun 01, 2022 | 21.98 | 22.06 | 21.40 | 21.77 | 174,993 | +0.03(+0.14%) |
May 31, 2022 | 21.92 | 21.92 | 21.44 | 21.74 | 150,657 | -0.31(-1.41%) |
May 27, 2022 | 21.81 | 22.30 | 21.25 | 22.05 | 98,776 | +0.35(+1.61%) |
May 26, 2022 | 21.68 | 21.90 | 21.55 | 21.70 | 54,968 | +0.10(+0.46%) |
May 25, 2022 | 21.20 | 21.78 | 21.07 | 21.60 | 65,414 | +0.57(+2.71%) |
May 24, 2022 | 20.83 | 21.42 | 20.34 | 21.03 | 70,544 | -0.14(-0.66%) |
May 23, 2022 | 21.39 | 21.39 | 20.71 | 21.17 | 67,547 | +0.19(+0.91%) |
May 20, 2022 | 22.31 | 22.31 | 20.64 | 20.98 | 83,378 | -0.91(-4.16%) |
May 19, 2022 | 21.87 | 22.02 | 21.51 | 21.89 | 91,205 | -0.01(-0.05%) |
May 18, 2022 | 22.09 | 22.38 | 21.81 | 21.90 | 133,328 | -0.65(-2.88%) |
May 17, 2022 | 22.31 | 22.81 | 22.19 | 22.55 | 67,809 | +0.48(+2.17%) |
May 16, 2022 | 22.24 | 22.34 | 21.85 | 22.07 | 82,733 | -0.21(-0.94%) |
May 13, 2022 | 22.21 | 22.63 | 21.87 | 22.28 | 115,236 | +0.44(+2.01%) |
May 12, 2022 | 21.39 | 22.11 | 21.34 | 21.84 | 114,737 | +0.64(+3.02%) |
May 11, 2022 | 21.19 | 21.75 | 20.85 | 21.20 | 111,707 | -0.05(-0.24%) |
May 10, 2022 | 21.19 | 21.66 | 20.41 | 21.25 | 117,068 | +0.85(+4.17%) |
May 09, 2022 | 20.79 | 23.00 | 20.20 | 20.40 | 306,959 | -0.62(-2.95%) |
May 06, 2022 | 19.97 | 21.39 | 19.95 | 21.02 | 286,844 | +0.46(+2.24%) |
May 05, 2022 | 22.10 | 22.10 | 20.25 | 20.56 | 78,558 | -1.54(-6.97%) |
May 04, 2022 | 22.17 | 22.17 | 21.57 | 22.10 | 77,328 | +0.12(+0.55%) |
May 03, 2022 | 21.76 | 22.50 | 21.75 | 21.98 | 61,806 | +0.37(+1.71%) |
May 02, 2022 | 21.55 | 22.27 | 21.28 | 21.61 | 179,166 | +0.08(+0.37%) |
Apr 29, 2022 | 21.89 | 22.22 | 21.37 | 21.53 | 68,355 | -0.35(-1.60%) |
Apr 28, 2022 | 21.58 | 22.08 | 20.91 | 21.88 | 72,797 | +0.60(+2.82%) |
Apr 27, 2022 | 21.61 | 21.67 | 20.82 | 21.28 | 50,125 | -0.33(-1.53%) |
Apr 26, 2022 | 22.22 | 23.00 | 21.59 | 21.61 | 94,128 | -0.88(-3.91%) |
Apr 25, 2022 | 22.02 | 22.59 | 22.02 | 22.49 | 68,420 | +0.24(+1.08%) |
Apr 22, 2022 | 22.46 | 22.76 | 21.94 | 22.25 | 57,961 | -0.35(-1.55%) |
Apr 21, 2022 | 23.61 | 23.61 | 22.43 | 22.60 | 59,546 | -0.90(-3.83%) |
Apr 20, 2022 | 23.42 | 24.61 | 23.35 | 23.50 | 77,094 | +0.14(+0.60%) |
Apr 19, 2022 | 22.57 | 23.59 | 22.37 | 23.36 | 112,302 | +0.89(+3.96%) |
Apr 18, 2022 | 23.04 | 23.04 | 22.20 | 22.47 | 77,084 | -0.72(-3.10%) |
Apr 14, 2022 | 24.51 | 24.51 | 23.12 | 23.19 | 43,033 | -1.28(-5.23%) |
Apr 13, 2022 | 24.79 | 25.11 | 24.20 | 24.47 | 55,684 | +0.19(+0.78%) |
Apr 12, 2022 | 24.33 | 24.90 | 24.05 | 24.28 | 54,953 | +0.35(+1.46%) |
Apr 11, 2022 | 24.32 | 24.59 | 23.76 | 23.93 | 61,619 | -0.29(-1.20%) |
Apr 08, 2022 | 24.68 | 25.38 | 24.17 | 24.22 | 60,387 | -0.71(-2.85%) |
Apr 07, 2022 | 23.93 | 25.65 | 23.84 | 24.93 | 113,761 | +0.98(+4.09%) |
Apr 06, 2022 | 24.11 | 24.34 | 23.52 | 23.95 | 64,548 | -0.20(-0.83%) |
Apr 05, 2022 | 25.52 | 25.65 | 24.01 | 24.15 | 78,374 | -1.38(-5.41%) |
Apr 04, 2022 | 25.56 | 25.58 | 24.95 | 25.53 | 68,016 | +0.03(+0.12%) |