Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.30 | 20.86 | 20.08 | 20.86 | 2,132 | +0.46(+2.24%) |
Jun 29, 2022 | 20.19 | 20.42 | 20.11 | 20.40 | 6,169 | +0.38(+1.91%) |
Jun 28, 2022 | 19.72 | 20.08 | 19.72 | 20.02 | 1,800 | -0.09(-0.45%) |
Jun 27, 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 748 | +0.00(+0.00%) |
Jun 24, 2022 | 19.30 | 20.57 | 19.30 | 20.11 | 8,478 | +0.57(+2.94%) |
Jun 23, 2022 | 18.99 | 19.71 | 18.99 | 19.54 | 5,747 | +0.22(+1.13%) |
Jun 22, 2022 | 19.07 | 19.32 | 18.75 | 19.32 | 4,164 | +0.18(+0.96%) |
Jun 21, 2022 | 18.71 | 19.62 | 18.70 | 19.14 | 17,924 | +0.30(+1.60%) |
Jun 17, 2022 | 19.27 | 19.58 | 18.75 | 18.84 | 28,880 | -0.47(-2.46%) |
Jun 16, 2022 | 19.43 | 19.43 | 18.84 | 19.31 | 2,902 | +0.17(+0.91%) |
Jun 15, 2022 | 19.09 | 19.14 | 18.99 | 19.14 | 1,491 | +0.14(+0.72%) |
Jun 14, 2022 | 19.36 | 19.36 | 19.00 | 19.00 | 7,572 | -0.27(-1.42%) |
Jun 13, 2022 | 19.30 | 20.19 | 19.27 | 19.27 | 1,986 | -0.47(-2.36%) |
Jun 10, 2022 | 20.26 | 20.26 | 19.59 | 19.74 | 1,299 | -0.10(-0.51%) |
Jun 09, 2022 | 19.81 | 20.38 | 19.42 | 19.84 | 9,664 | +0.05(+0.28%) |
Jun 08, 2022 | 19.98 | 19.98 | 19.53 | 19.78 | 8,674 | -0.20(-1.00%) |
Jun 07, 2022 | 21.17 | 21.17 | 19.98 | 19.98 | 19,479 | -1.56(-7.24%) |
Jun 06, 2022 | 21.66 | 21.67 | 21.55 | 21.55 | 10,866 | -0.25(-1.13%) |
Jun 03, 2022 | 21.39 | 22.21 | 21.39 | 21.79 | 25,973 | +0.39(+1.83%) |
Jun 02, 2022 | 20.94 | 21.81 | 20.62 | 21.40 | 11,931 | +0.46(+2.18%) |
Jun 01, 2022 | 20.91 | 20.97 | 20.26 | 20.94 | 5,715 | +0.29(+1.41%) |
May 31, 2022 | 20.74 | 20.74 | 20.53 | 20.65 | 1,869 | +0.19(+0.95%) |
May 27, 2022 | 20.61 | 20.61 | 20.32 | 20.46 | 4,890 | +0.07(+0.35%) |
May 26, 2022 | 20.38 | 20.49 | 20.21 | 20.39 | 7,603 | +0.33(+1.64%) |
May 25, 2022 | 19.80 | 20.06 | 19.80 | 20.06 | 1,859 | +0.46(+2.33%) |
May 24, 2022 | 19.71 | 19.93 | 19.18 | 19.60 | 6,613 | -0.28(-1.42%) |
May 23, 2022 | 20.19 | 20.29 | 19.58 | 19.88 | 9,287 | -0.28(-1.40%) |
May 20, 2022 | 20.15 | 20.17 | 20.15 | 20.17 | 815 | -0.34(-1.65%) |
May 19, 2022 | 20.42 | 20.51 | 20.07 | 20.51 | 1,435 | +0.54(+2.70%) |
May 18, 2022 | 19.99 | 20.42 | 19.97 | 19.97 | 2,171 | -0.17(-0.85%) |
May 17, 2022 | 20.26 | 20.88 | 20.00 | 20.14 | 7,315 | -0.14(-0.71%) |
May 16, 2022 | 19.95 | 20.30 | 19.95 | 20.28 | 34,051 | +0.03(+0.13%) |
May 13, 2022 | 19.98 | 20.52 | 19.73 | 20.26 | 9,040 | +0.15(+0.76%) |
May 12, 2022 | 19.49 | 20.10 | 19.49 | 20.10 | 5,319 | +0.42(+2.16%) |
May 11, 2022 | 20.09 | 20.10 | 19.32 | 19.68 | 10,619 | -0.42(-2.11%) |
May 10, 2022 | 20.72 | 20.73 | 20.10 | 20.10 | 3,619 | -0.53(-2.58%) |
May 09, 2022 | 20.29 | 20.63 | 20.22 | 20.63 | 2,207 | +0.28(+1.37%) |
May 06, 2022 | 20.05 | 20.69 | 20.05 | 20.35 | 1,487 | +0.32(+1.58%) |
May 05, 2022 | 20.11 | 20.76 | 20.04 | 20.04 | 5,303 | -0.51(-2.50%) |
May 04, 2022 | 20.68 | 20.85 | 20.41 | 20.55 | 17,313 | +0.06(+0.31%) |
May 03, 2022 | 20.31 | 20.74 | 20.22 | 20.49 | 6,244 | +0.34(+1.70%) |
May 02, 2022 | 21.09 | 21.09 | 20.01 | 20.15 | 14,564 | -0.97(-4.57%) |
Apr 29, 2022 | 21.08 | 21.74 | 20.93 | 21.11 | 3,625 | -0.82(-3.74%) |
Apr 28, 2022 | 21.21 | 22.07 | 21.21 | 21.93 | 1,895 | +0.55(+2.57%) |
Apr 26, 2022 | 21.38 | 189 | -0.65(-2.94%) | |||
Apr 25, 2022 | 21.08 | 22.03 | 21.03 | 22.03 | 4,159 | +1.00(+4.75%) |
Apr 22, 2022 | 20.94 | 21.21 | 20.68 | 21.03 | 3,797 | +0.35(+1.70%) |
Apr 20, 2022 | 20.68 | 192 | -0.14(-0.69%) | |||
Apr 19, 2022 | 20.81 | 21.35 | 20.76 | 20.82 | 7,225 | -0.33(-1.54%) |
Apr 18, 2022 | 20.31 | 21.40 | 20.30 | 21.15 | 8,087 | +0.66(+3.22%) |
Apr 14, 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 766 | +0.00(+0.00%) |
Apr 13, 2022 | 20.32 | 20.49 | 19.94 | 20.49 | 6,608 | +0.47(+2.34%) |
Apr 12, 2022 | 19.62 | 20.02 | 19.57 | 20.02 | 5,831 | +0.60(+3.11%) |
Apr 11, 2022 | 20.68 | 20.68 | 19.23 | 19.42 | 5,845 | -1.21(-5.86%) |
Apr 08, 2022 | 20.82 | 20.82 | 20.63 | 20.63 | 2,038 | -0.28(-1.35%) |
Apr 07, 2022 | 21.66 | 21.66 | 20.91 | 20.91 | 26,014 | -0.41(-1.93%) |
Apr 06, 2022 | 21.47 | 21.84 | 21.32 | 21.32 | 10,271 | -0.44(-2.03%) |
Apr 05, 2022 | 21.08 | 21.79 | 21.08 | 21.76 | 5,488 | +0.73(+3.48%) |
Apr 04, 2022 | 20.94 | 21.79 | 20.94 | 21.03 | 52,503 | +0.16(+0.78%) |