Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.19 | 23.37 | 21.89 | 23.15 | 241,367 | +0.59(+2.59%) |
Jun 29, 2022 | 23.03 | 23.03 | 22.29 | 22.56 | 170,785 | -0.20(-0.87%) |
Jun 28, 2022 | 22.90 | 23.28 | 22.21 | 22.76 | 238,758 | +0.25(+1.13%) |
Jun 27, 2022 | 23.31 | 23.32 | 22.43 | 22.51 | 140,241 | -0.90(-3.83%) |
Jun 24, 2022 | 22.63 | 23.67 | 22.58 | 23.40 | 303,875 | +0.80(+3.55%) |
Jun 23, 2022 | 21.73 | 22.67 | 21.73 | 22.60 | 114,319 | +0.79(+3.64%) |
Jun 22, 2022 | 21.33 | 21.97 | 21.18 | 21.81 | 130,919 | +0.37(+1.72%) |
Jun 21, 2022 | 21.31 | 21.71 | 21.13 | 21.44 | 132,700 | +0.41(+1.93%) |
Jun 17, 2022 | 21.01 | 21.50 | 20.89 | 21.03 | 247,769 | +0.22(+1.04%) |
Jun 16, 2022 | 21.10 | 21.10 | 20.38 | 20.82 | 202,920 | -0.83(-3.84%) |
Jun 15, 2022 | 21.44 | 21.87 | 21.26 | 21.65 | 133,558 | +0.39(+1.82%) |
Jun 14, 2022 | 21.94 | 21.99 | 21.22 | 21.26 | 153,702 | -0.69(-3.14%) |
Jun 13, 2022 | 22.06 | 22.35 | 21.64 | 21.95 | 337,500 | -0.77(-3.41%) |
Jun 10, 2022 | 22.46 | 22.90 | 22.11 | 22.72 | 250,215 | -0.18(-0.78%) |
Jun 09, 2022 | 22.85 | 23.14 | 22.43 | 22.90 | 224,800 | -0.02(-0.08%) |
Jun 08, 2022 | 23.08 | 23.40 | 22.82 | 22.92 | 92,551 | -0.44(-1.90%) |
Jun 07, 2022 | 22.70 | 23.39 | 22.57 | 23.37 | 83,906 | +0.38(+1.64%) |
Jun 06, 2022 | 23.23 | 23.23 | 22.83 | 22.99 | 128,935 | +0.02(+0.08%) |
Jun 03, 2022 | 23.15 | 23.15 | 22.62 | 22.97 | 111,061 | -0.33(-1.42%) |
Jun 02, 2022 | 23.01 | 23.32 | 22.79 | 23.30 | 99,322 | +0.46(+2.03%) |
Jun 01, 2022 | 23.06 | 23.06 | 22.38 | 22.84 | 128,252 | -0.10(-0.45%) |
May 31, 2022 | 23.02 | 23.33 | 22.39 | 22.94 | 157,224 | -0.25(-1.06%) |
May 27, 2022 | 23.33 | 23.63 | 23.13 | 23.19 | 262,958 | +0.06(+0.25%) |
May 26, 2022 | 21.52 | 23.24 | 21.52 | 23.13 | 450,399 | +1.68(+7.83%) |
May 25, 2022 | 20.98 | 21.70 | 20.98 | 21.45 | 302,231 | +0.25(+1.16%) |
May 24, 2022 | 21.71 | 21.91 | 20.84 | 21.20 | 282,712 | -0.82(-3.73%) |
May 23, 2022 | 20.84 | 22.13 | 20.61 | 22.03 | 458,223 | +1.35(+6.53%) |
May 20, 2022 | 21.71 | 21.71 | 20.58 | 20.68 | 739,800 | -0.72(-3.35%) |
May 19, 2022 | 21.67 | 21.77 | 21.24 | 21.39 | 288,426 | -0.28(-1.31%) |
May 18, 2022 | 22.80 | 23.41 | 21.62 | 21.68 | 527,607 | -1.24(-5.40%) |
May 17, 2022 | 21.92 | 22.97 | 21.92 | 22.91 | 265,767 | +1.26(+5.80%) |
May 16, 2022 | 21.44 | 21.98 | 21.35 | 21.66 | 382,297 | -0.02(-0.09%) |
May 13, 2022 | 21.58 | 21.88 | 21.40 | 21.68 | 149,563 | +0.40(+1.86%) |
May 12, 2022 | 21.06 | 21.55 | 20.80 | 21.28 | 137,730 | +0.19(+0.90%) |
May 11, 2022 | 20.78 | 21.19 | 20.59 | 21.09 | 286,582 | +0.31(+1.50%) |
May 10, 2022 | 22.13 | 22.20 | 20.28 | 20.78 | 186,877 | -1.00(-4.59%) |
May 09, 2022 | 22.13 | 22.45 | 21.61 | 21.78 | 178,493 | -0.61(-2.71%) |
May 06, 2022 | 21.92 | 22.51 | 21.69 | 22.39 | 264,425 | +0.23(+1.05%) |
May 05, 2022 | 23.01 | 23.04 | 21.84 | 22.15 | 167,916 | -0.88(-3.82%) |
May 04, 2022 | 22.55 | 23.21 | 22.17 | 23.03 | 292,196 | +0.50(+2.20%) |
May 03, 2022 | 22.49 | 22.94 | 22.34 | 22.54 | 222,849 | -0.09(-0.41%) |
May 02, 2022 | 21.82 | 22.70 | 21.82 | 22.63 | 188,977 | +0.70(+3.20%) |
Apr 29, 2022 | 22.42 | 22.62 | 21.68 | 21.93 | 387,614 | -0.83(-3.65%) |
Apr 28, 2022 | 22.70 | 22.89 | 22.07 | 22.76 | 112,312 | +0.30(+1.33%) |
Apr 27, 2022 | 22.93 | 23.14 | 22.34 | 22.46 | 99,351 | -0.48(-2.08%) |
Apr 26, 2022 | 23.46 | 23.46 | 22.71 | 22.94 | 136,763 | -0.69(-2.93%) |
Apr 25, 2022 | 23.34 | 23.72 | 23.01 | 23.63 | 135,619 | +0.16(+0.68%) |
Apr 22, 2022 | 23.84 | 23.89 | 23.42 | 23.47 | 98,977 | -0.47(-1.95%) |
Apr 21, 2022 | 24.53 | 24.71 | 23.84 | 23.94 | 92,223 | -0.32(-1.31%) |
Apr 20, 2022 | 24.58 | 24.69 | 24.24 | 24.26 | 70,916 | -0.12(-0.50%) |
Apr 19, 2022 | 24.15 | 24.62 | 24.15 | 24.38 | 76,392 | +0.05(+0.19%) |
Apr 18, 2022 | 24.76 | 24.76 | 24.28 | 24.33 | 50,439 | -0.35(-1.40%) |
Apr 14, 2022 | 24.63 | 25.03 | 24.60 | 24.68 | 90,604 | +0.21(+0.88%) |
Apr 13, 2022 | 24.22 | 24.71 | 24.20 | 24.46 | 165,528 | +0.22(+0.93%) |
Apr 12, 2022 | 24.66 | 24.81 | 24.21 | 24.24 | 78,602 | -0.10(-0.42%) |
Apr 11, 2022 | 24.67 | 25.16 | 24.27 | 24.34 | 130,760 | -0.33(-1.33%) |
Apr 08, 2022 | 24.70 | 24.93 | 24.18 | 24.67 | 96,716 | +0.10(+0.42%) |
Apr 07, 2022 | 25.14 | 25.14 | 23.91 | 24.57 | 178,668 | -0.58(-2.30%) |
Apr 06, 2022 | 24.85 | 25.23 | 24.25 | 25.14 | 308,714 | +0.17(+0.67%) |
Apr 05, 2022 | 25.42 | 25.71 | 24.76 | 24.98 | 244,427 | -0.63(-2.45%) |
Apr 04, 2022 | 25.32 | 25.74 | 24.91 | 25.60 | 101,760 | +0.11(+0.44%) |