Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.92 | 22.13 | 21.90 | 21.99 | 1,783,771 | +0.05(+0.25%) |
Jun 29, 2022 | 21.75 | 21.94 | 21.73 | 21.94 | 1,686,810 | +0.20(+0.92%) |
Jun 28, 2022 | 21.66 | 21.76 | 21.57 | 21.74 | 1,239,969 | +0.02(+0.08%) |
Jun 27, 2022 | 21.88 | 21.91 | 21.71 | 21.72 | 1,970,745 | -0.32(-1.45%) |
Jun 24, 2022 | 21.99 | 22.22 | 21.99 | 22.04 | 1,768,239 | +0.00(+0.00%) |
Jun 23, 2022 | 21.92 | 22.27 | 21.90 | 22.04 | 1,326,637 | +0.23(+1.05%) |
Jun 22, 2022 | 21.88 | 21.94 | 21.80 | 21.81 | 1,946,421 | +0.26(+1.23%) |
Jun 21, 2022 | 21.75 | 21.89 | 21.51 | 21.55 | 1,599,785 | -0.39(-1.79%) |
Jun 17, 2022 | 21.94 | 22.03 | 21.75 | 21.94 | 1,789,132 | +0.07(+0.33%) |
Jun 16, 2022 | 21.34 | 21.89 | 21.28 | 21.87 | 3,759,249 | +0.06(+0.29%) |
Jun 15, 2022 | 21.73 | 21.84 | 21.48 | 21.80 | 2,244,986 | +0.40(+1.88%) |
Jun 14, 2022 | 21.69 | 21.75 | 21.33 | 21.40 | 3,979,392 | -0.13(-0.59%) |
Jun 13, 2022 | 21.64 | 21.73 | 21.27 | 21.53 | 3,337,872 | -0.70(-3.16%) |
Jun 10, 2022 | 22.35 | 22.56 | 21.99 | 22.23 | 3,447,281 | -0.21(-0.94%) |
Jun 09, 2022 | 22.58 | 22.63 | 22.42 | 22.44 | 1,654,787 | -0.17(-0.77%) |
Jun 08, 2022 | 22.75 | 22.83 | 22.60 | 22.62 | 1,104,312 | -0.21(-0.92%) |
Jun 07, 2022 | 22.70 | 22.92 | 22.68 | 22.83 | 2,765,766 | +0.21(+0.93%) |
Jun 06, 2022 | 22.84 | 22.87 | 22.57 | 22.62 | 822,150 | -0.24(-1.04%) |
Jun 03, 2022 | 22.72 | 22.87 | 22.69 | 22.85 | 1,782,692 | -0.11(-0.48%) |
Jun 02, 2022 | 23.01 | 23.01 | 22.76 | 22.96 | 3,608,422 | +0.03(+0.12%) |
Jun 01, 2022 | 23.29 | 23.36 | 22.81 | 22.93 | 3,442,317 | -0.11(-0.47%) |
May 31, 2022 | 22.99 | 23.14 | 22.84 | 23.04 | 2,313,019 | -0.25(-1.09%) |
May 27, 2022 | 23.26 | 23.42 | 23.20 | 23.30 | 717,355 | +0.17(+0.75%) |
May 26, 2022 | 23.19 | 23.32 | 23.04 | 23.12 | 1,479,551 | -0.06(-0.27%) |
May 25, 2022 | 22.98 | 23.33 | 22.96 | 23.19 | 954,219 | +0.35(+1.51%) |
May 24, 2022 | 22.55 | 22.88 | 22.55 | 22.84 | 1,416,509 | +0.43(+1.91%) |
May 23, 2022 | 22.43 | 22.57 | 22.32 | 22.41 | 1,184,334 | -0.11(-0.49%) |
May 20, 2022 | 22.46 | 22.55 | 22.40 | 22.52 | 2,196,563 | +0.18(+0.82%) |
May 19, 2022 | 22.52 | 22.56 | 22.28 | 22.34 | 2,655,181 | +0.02(+0.08%) |
May 18, 2022 | 22.07 | 22.32 | 22.07 | 22.32 | 1,889,309 | +0.20(+0.90%) |
May 17, 2022 | 22.12 | 22.20 | 22.08 | 22.12 | 1,477,175 | -0.18(-0.82%) |
May 16, 2022 | 22.31 | 22.46 | 22.28 | 22.31 | 2,628,291 | +0.04(+0.16%) |
May 13, 2022 | 22.39 | 22.43 | 22.20 | 22.27 | 1,527,621 | -0.20(-0.89%) |
May 12, 2022 | 22.56 | 22.69 | 22.45 | 22.47 | 2,626,253 | -0.04(-0.16%) |
May 11, 2022 | 22.13 | 22.58 | 22.09 | 22.51 | 2,930,082 | +0.22(+0.98%) |
May 10, 2022 | 22.37 | 22.50 | 22.27 | 22.29 | 3,585,684 | +0.14(+0.62%) |
May 09, 2022 | 21.90 | 22.16 | 21.80 | 22.15 | 751,317 | +0.09(+0.41%) |
May 06, 2022 | 22.10 | 22.25 | 22.00 | 22.06 | 2,779,823 | -0.25(-1.14%) |
May 05, 2022 | 22.60 | 22.61 | 22.07 | 22.31 | 1,870,331 | -0.62(-2.70%) |
May 04, 2022 | 22.63 | 22.99 | 22.47 | 22.93 | 1,313,381 | +0.25(+1.12%) |
May 03, 2022 | 22.79 | 22.87 | 22.64 | 22.68 | 3,292,610 | +0.28(+1.26%) |
May 02, 2022 | 22.44 | 22.48 | 22.30 | 22.40 | 767,368 | -0.23(-1.03%) |
Apr 29, 2022 | 22.79 | 22.99 | 22.58 | 22.63 | 1,696,974 | -0.40(-1.73%) |
Apr 28, 2022 | 22.84 | 23.04 | 22.78 | 23.03 | 6,339,086 | +0.11(+0.47%) |
Apr 27, 2022 | 23.27 | 23.28 | 22.92 | 22.92 | 884,405 | -0.35(-1.52%) |
Apr 26, 2022 | 23.48 | 23.48 | 23.22 | 23.27 | 2,346,112 | -0.02(-0.08%) |
Apr 25, 2022 | 23.07 | 23.34 | 23.07 | 23.29 | 1,446,586 | +0.37(+1.62%) |
Apr 22, 2022 | 22.90 | 23.07 | 22.81 | 22.92 | 4,175,392 | -0.06(-0.28%) |
Apr 21, 2022 | 23.27 | 23.27 | 22.87 | 22.98 | 943,420 | -0.34(-1.48%) |
Apr 20, 2022 | 23.16 | 23.41 | 23.13 | 23.33 | 779,493 | +0.42(+1.82%) |
Apr 19, 2022 | 22.97 | 23.07 | 22.89 | 22.91 | 1,484,068 | -0.25(-1.10%) |
Apr 18, 2022 | 23.36 | 23.38 | 23.12 | 23.17 | 4,083,507 | -0.26(-1.12%) |
Apr 14, 2022 | 23.84 | 23.85 | 23.41 | 23.43 | 1,895,759 | -0.41(-1.71%) |
Apr 13, 2022 | 23.64 | 23.85 | 23.62 | 23.84 | 6,275,970 | +0.18(+0.77%) |
Apr 12, 2022 | 23.94 | 24.02 | 23.64 | 23.66 | 13,544,714 | -0.11(-0.46%) |
Apr 11, 2022 | 23.90 | 23.92 | 23.64 | 23.76 | 2,561,067 | -0.33(-1.36%) |
Apr 08, 2022 | 24.15 | 24.20 | 23.99 | 24.09 | 1,109,630 | -0.31(-1.26%) |
Apr 07, 2022 | 24.46 | 24.52 | 24.28 | 24.40 | 2,014,440 | -0.20(-0.81%) |
Apr 06, 2022 | 24.40 | 24.75 | 24.29 | 24.60 | 1,006,918 | -0.22(-0.88%) |
Apr 05, 2022 | 25.29 | 25.33 | 24.81 | 24.82 | 2,210,710 | -0.60(-2.36%) |
Apr 04, 2022 | 25.37 | 25.45 | 25.20 | 25.41 | 1,333,998 | +0.05(+0.21%) |