Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.48 | 0 | +0.02(+0.09%) | |||
Jun 29, 2022 | 22.43 | 22.47 | 22.42 | 22.46 | 38,303 | +0.03(+0.13%) |
Jun 28, 2022 | 22.40 | 22.44 | 22.40 | 22.43 | 33,584 | +0.01(+0.04%) |
Jun 27, 2022 | 22.42 | 22.46 | 22.41 | 22.42 | 100,995 | -0.03(-0.13%) |
Jun 24, 2022 | 22.43 | 22.49 | 22.43 | 22.45 | 14,645 | -0.01(-0.04%) |
Jun 23, 2022 | 22.46 | 22.49 | 22.46 | 22.46 | 41,882 | +0.08(+0.36%) |
Jun 22, 2022 | 22.35 | 22.38 | 22.34 | 22.38 | 34,212 | +0.07(+0.31%) |
Jun 21, 2022 | 22.33 | 22.35 | 22.31 | 22.31 | 23,377 | -0.03(-0.13%) |
Jun 20, 2022 | 22.34 | 22.35 | 22.33 | 22.34 | 38,498 | -0.02(-0.09%) |
Jun 17, 2022 | 22.34 | 22.37 | 22.32 | 22.36 | 33,912 | +0.03(+0.13%) |
Jun 16, 2022 | 22.30 | 22.33 | 22.25 | 22.33 | 50,898 | +0.01(+0.04%) |
Jun 15, 2022 | 22.27 | 22.32 | 22.23 | 22.32 | 61,700 | +0.11(+0.50%) |
Jun 14, 2022 | 22.27 | 22.28 | 22.19 | 22.21 | 38,720 | -0.04(-0.18%) |
Jun 13, 2022 | 22.32 | 22.32 | 22.24 | 22.25 | 39,429 | -0.13(-0.58%) |
Jun 10, 2022 | 22.45 | 22.45 | 22.36 | 22.38 | 23,651 | -0.07(-0.31%) |
Jun 09, 2022 | 22.44 | 22.47 | 22.43 | 22.45 | 54,462 | +0.01(+0.04%) |
Jun 08, 2022 | 22.45 | 22.46 | 22.44 | 22.44 | 24,532 | -0.05(-0.22%) |
Jun 07, 2022 | 22.49 | 22.50 | 22.47 | 22.49 | 14,474 | +0.00(+0.00%) |
Jun 06, 2022 | 22.54 | 22.54 | 22.49 | 22.49 | 25,886 | -0.06(-0.27%) |
Jun 03, 2022 | 22.55 | 22.56 | 22.54 | 22.55 | 11,293 | -0.03(-0.13%) |
Jun 02, 2022 | 22.62 | 22.62 | 22.57 | 22.58 | 43,573 | -0.01(-0.04%) |
Jun 01, 2022 | 22.65 | 22.65 | 22.58 | 22.59 | 39,489 | -0.08(-0.35%) |
May 31, 2022 | 22.67 | 22.69 | 22.66 | 22.67 | 17,605 | -0.08(-0.35%) |
May 30, 2022 | 22.76 | 22.76 | 22.73 | 22.75 | 27,921 | -0.02(-0.09%) |
May 27, 2022 | 22.76 | 22.78 | 22.76 | 22.77 | 22,915 | +0.00(+0.00%) |
May 26, 2022 | 22.78 | 22.78 | 22.76 | 22.77 | 48,241 | +0.02(+0.09%) |
May 25, 2022 | 22.76 | 22.76 | 22.73 | 22.75 | 29,140 | +0.02(+0.09%) |
May 24, 2022 | 22.64 | 22.76 | 22.64 | 22.73 | 53,736 | +0.05(+0.22%) |
May 20, 2022 | 22.68 | 0 | +0.01(+0.04%) | |||
May 19, 2022 | 22.66 | 22.68 | 22.65 | 22.67 | 26,951 | +0.05(+0.22%) |
May 18, 2022 | 22.60 | 22.64 | 22.60 | 22.62 | 26,233 | +0.01(+0.04%) |
May 17, 2022 | 22.67 | 22.67 | 22.61 | 22.61 | 24,308 | -0.08(-0.35%) |
May 16, 2022 | 22.68 | 22.71 | 22.68 | 22.69 | 25,676 | +0.02(+0.09%) |
May 13, 2022 | 22.67 | 22.68 | 22.65 | 22.67 | 25,133 | +0.00(+0.00%) |
May 12, 2022 | 22.65 | 22.69 | 22.65 | 22.67 | 38,167 | +0.04(+0.18%) |
May 11, 2022 | 22.60 | 22.64 | 22.60 | 22.63 | 38,633 | -0.03(-0.13%) |
May 10, 2022 | 22.68 | 22.69 | 22.65 | 22.66 | 36,192 | +0.01(+0.04%) |
May 09, 2022 | 22.60 | 22.66 | 22.60 | 22.65 | 15,312 | +0.07(+0.31%) |
May 06, 2022 | 22.60 | 22.62 | 22.58 | 22.58 | 18,919 | -0.03(-0.13%) |
May 05, 2022 | 22.66 | 22.66 | 22.59 | 22.61 | 103,818 | -0.04(-0.18%) |
May 04, 2022 | 22.58 | 22.65 | 22.56 | 22.65 | 57,097 | +0.05(+0.22%) |
May 03, 2022 | 22.65 | 22.65 | 22.60 | 22.60 | 48,214 | -0.03(-0.13%) |
May 02, 2022 | 22.62 | 22.64 | 22.62 | 22.63 | 16,696 | -0.01(-0.04%) |
Apr 29, 2022 | 22.66 | 22.67 | 22.64 | 22.64 | 40,201 | -0.10(-0.44%) |
Apr 28, 2022 | 22.73 | 22.75 | 22.72 | 22.74 | 18,703 | +0.01(+0.04%) |
Apr 27, 2022 | 22.76 | 22.78 | 22.73 | 22.73 | 55,516 | -0.03(-0.13%) |
Apr 26, 2022 | 22.78 | 22.78 | 22.74 | 22.76 | 49,038 | +0.02(+0.09%) |
Apr 25, 2022 | 22.69 | 22.75 | 22.69 | 22.74 | 111,073 | +0.07(+0.31%) |
Apr 22, 2022 | 22.60 | 22.68 | 22.60 | 22.67 | 49,006 | -0.01(-0.04%) |
Apr 21, 2022 | 22.70 | 22.70 | 22.65 | 22.68 | 42,562 | -0.05(-0.22%) |
Apr 20, 2022 | 22.73 | 22.75 | 22.71 | 22.73 | 69,506 | -0.02(-0.09%) |
Apr 19, 2022 | 22.78 | 22.78 | 22.75 | 22.75 | 36,038 | -0.04(-0.18%) |
Apr 18, 2022 | 22.81 | 22.81 | 22.78 | 22.79 | 16,021 | -0.01(-0.04%) |
Apr 14, 2022 | 22.80 | 0 | -0.04(-0.18%) | |||
Apr 13, 2022 | 22.88 | 22.88 | 22.84 | 22.84 | 22,175 | +0.00(+0.00%) |
Apr 12, 2022 | 22.82 | 22.85 | 22.82 | 22.84 | 20,137 | +0.06(+0.26%) |
Apr 11, 2022 | 22.77 | 22.79 | 22.77 | 22.78 | 31,265 | -0.03(-0.13%) |
Apr 08, 2022 | 22.80 | 22.82 | 22.78 | 22.81 | 88,526 | -0.03(-0.13%) |
Apr 07, 2022 | 22.84 | 22.86 | 22.83 | 22.84 | 40,722 | +0.01(+0.04%) |
Apr 06, 2022 | 22.79 | 22.84 | 22.79 | 22.83 | 102,730 | -0.02(-0.09%) |
Apr 05, 2022 | 22.89 | 22.89 | 22.83 | 22.85 | 34,929 | -0.03(-0.13%) |
Apr 04, 2022 | 22.89 | 22.89 | 22.87 | 22.88 | 23,940 | +0.03(+0.13%) |