Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.43 | 22.43 | 22.28 | 22.31 | 868,060 | -0.10(-0.44%) |
Jun 29, 2022 | 22.42 | 22.42 | 22.40 | 22.41 | 687,739 | +0.00(+0.00%) |
Jun 28, 2022 | 22.38 | 22.44 | 22.38 | 22.41 | 2,644,144 | +0.01(+0.04%) |
Jun 27, 2022 | 22.40 | 22.44 | 22.40 | 22.40 | 457,873 | +0.00(+0.00%) |
Jun 24, 2022 | 22.36 | 22.42 | 22.36 | 22.40 | 641,059 | +0.03(+0.12%) |
Jun 23, 2022 | 22.26 | 22.40 | 22.26 | 22.37 | 818,898 | +0.07(+0.32%) |
Jun 22, 2022 | 22.33 | 22.33 | 22.28 | 22.30 | 620,488 | -0.02(-0.08%) |
Jun 21, 2022 | 22.26 | 22.34 | 22.26 | 22.32 | 706,146 | +0.03(+0.12%) |
Jun 17, 2022 | 22.13 | 22.30 | 22.13 | 22.29 | 2,613,961 | +0.14(+0.65%) |
Jun 16, 2022 | 22.15 | 22.22 | 22.09 | 22.15 | 915,880 | -0.05(-0.20%) |
Jun 15, 2022 | 22.35 | 22.39 | 22.18 | 22.19 | 875,328 | -0.19(-0.85%) |
Jun 14, 2022 | 22.39 | 22.41 | 22.35 | 22.38 | 432,526 | +0.04(+0.16%) |
Jun 13, 2022 | 22.44 | 22.44 | 22.34 | 22.34 | 387,235 | -0.11(-0.48%) |
Jun 10, 2022 | 22.49 | 22.49 | 22.45 | 22.45 | 244,191 | -0.03(-0.12%) |
Jun 09, 2022 | 22.52 | 22.53 | 22.44 | 22.48 | 935,968 | -0.03(-0.14%) |
Jun 08, 2022 | 22.53 | 22.54 | 22.51 | 22.51 | 203,838 | -0.03(-0.14%) |
Jun 07, 2022 | 22.53 | 22.55 | 22.52 | 22.54 | 186,779 | -0.01(-0.04%) |
Jun 06, 2022 | 22.53 | 22.55 | 22.53 | 22.55 | 294,305 | +0.02(+0.08%) |
Jun 03, 2022 | 22.53 | 22.53 | 22.52 | 22.53 | 347,746 | -0.01(-0.04%) |
Jun 02, 2022 | 22.51 | 22.57 | 22.51 | 22.54 | 699,981 | +0.05(+0.20%) |
Jun 01, 2022 | 22.60 | 22.60 | 22.50 | 22.50 | 700,627 | -0.04(-0.17%) |
May 31, 2022 | 22.59 | 22.59 | 22.51 | 22.54 | 1,679,563 | -0.07(-0.32%) |
May 27, 2022 | 22.61 | 22.63 | 22.58 | 22.61 | 482,288 | +0.01(+0.04%) |
May 26, 2022 | 22.59 | 22.63 | 22.58 | 22.60 | 473,838 | +0.02(+0.08%) |
May 25, 2022 | 22.57 | 22.58 | 22.55 | 22.58 | 317,320 | +0.00(+0.00%) |
May 24, 2022 | 22.59 | 22.59 | 22.56 | 22.58 | 637,829 | +0.00(+0.00%) |
May 23, 2022 | 22.62 | 22.62 | 22.58 | 22.58 | 469,771 | +0.00(+0.00%) |
May 20, 2022 | 22.57 | 22.59 | 22.56 | 22.58 | 333,619 | +0.01(+0.04%) |
May 19, 2022 | 22.57 | 22.60 | 22.55 | 22.57 | 341,665 | +0.01(+0.04%) |
May 18, 2022 | 22.60 | 22.60 | 22.55 | 22.56 | 326,022 | -0.04(-0.17%) |
May 17, 2022 | 22.62 | 22.62 | 22.59 | 22.60 | 224,805 | +0.01(+0.05%) |
May 16, 2022 | 22.59 | 22.62 | 22.58 | 22.59 | 309,946 | +0.01(+0.04%) |
May 13, 2022 | 22.57 | 22.61 | 22.56 | 22.58 | 2,007,904 | -0.01(-0.04%) |
May 12, 2022 | 22.57 | 22.63 | 22.57 | 22.59 | 1,554,692 | +0.02(+0.08%) |
May 11, 2022 | 22.57 | 22.62 | 22.56 | 22.57 | 399,599 | -0.03(-0.12%) |
May 10, 2022 | 22.61 | 22.63 | 22.59 | 22.60 | 362,386 | +0.00(+0.02%) |
May 09, 2022 | 22.61 | 22.64 | 22.58 | 22.59 | 780,220 | -0.04(-0.16%) |
May 06, 2022 | 22.59 | 22.64 | 22.57 | 22.63 | 1,131,264 | +0.08(+0.34%) |
May 05, 2022 | 22.62 | 22.62 | 22.50 | 22.55 | 1,445,238 | -0.08(-0.36%) |
May 04, 2022 | 22.63 | 22.64 | 22.62 | 22.64 | 282,567 | +0.03(+0.12%) |
May 03, 2022 | 22.64 | 22.64 | 22.60 | 22.61 | 471,598 | -0.03(-0.12%) |
May 02, 2022 | 22.61 | 22.64 | 22.60 | 22.64 | 1,205,687 | +0.02(+0.09%) |
Apr 29, 2022 | 22.62 | 22.63 | 22.60 | 22.61 | 644,761 | -0.01(-0.04%) |
Apr 28, 2022 | 22.63 | 22.63 | 22.61 | 22.62 | 510,450 | +0.00(+0.00%) |
Apr 27, 2022 | 22.62 | 22.64 | 22.61 | 22.62 | 663,424 | +0.00(+0.02%) |
Apr 26, 2022 | 22.61 | 22.64 | 22.60 | 22.62 | 404,039 | -0.00(-0.00%) |
Apr 25, 2022 | 22.65 | 22.66 | 22.60 | 22.62 | 1,042,059 | -0.04(-0.16%) |
Apr 22, 2022 | 22.65 | 22.67 | 22.64 | 22.66 | 1,989,737 | +0.03(+0.12%) |
Apr 21, 2022 | 22.66 | 22.66 | 22.62 | 22.63 | 356,884 | -0.02(-0.08%) |
Apr 20, 2022 | 22.67 | 22.67 | 22.65 | 22.65 | 827,097 | -0.02(-0.08%) |
Apr 19, 2022 | 22.66 | 22.67 | 22.65 | 22.66 | 312,884 | +0.00(+0.00%) |
Apr 18, 2022 | 22.66 | 22.67 | 22.66 | 22.66 | 211,213 | -0.01(-0.04%) |
Apr 14, 2022 | 22.67 | 22.68 | 22.67 | 22.67 | 272,369 | -0.03(-0.12%) |
Apr 13, 2022 | 22.66 | 22.70 | 22.66 | 22.70 | 368,243 | +0.05(+0.20%) |
Apr 12, 2022 | 22.69 | 22.69 | 22.65 | 22.66 | 310,160 | -0.04(-0.16%) |
Apr 11, 2022 | 22.69 | 22.69 | 22.67 | 22.69 | 295,151 | +0.01(+0.04%) |
Apr 08, 2022 | 22.66 | 22.69 | 22.66 | 22.68 | 489,937 | +0.01(+0.04%) |
Apr 07, 2022 | 22.68 | 22.68 | 22.66 | 22.67 | 416,487 | +0.00(+0.00%) |
Apr 06, 2022 | 22.67 | 22.67 | 22.66 | 22.67 | 535,132 | +0.01(+0.04%) |
Apr 05, 2022 | 22.68 | 22.68 | 22.66 | 22.66 | 238,787 | -0.02(-0.08%) |
Apr 04, 2022 | 22.68 | 22.69 | 22.66 | 22.68 | 189,153 | +0.01(+0.06%) |