Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.27 | 22.56 | 21.68 | 22.32 | 12,449 | -0.06(-0.25%) |
Jun 29, 2022 | 22.53 | 22.73 | 22.12 | 22.38 | 14,442 | -0.08(-0.38%) |
Jun 28, 2022 | 22.79 | 23.11 | 22.46 | 22.46 | 18,073 | -0.33(-1.44%) |
Jun 27, 2022 | 23.20 | 23.29 | 22.72 | 22.79 | 19,133 | -0.15(-0.65%) |
Jun 24, 2022 | 22.50 | 23.12 | 22.43 | 22.94 | 86,882 | +0.55(+2.47%) |
Jun 23, 2022 | 22.44 | 22.54 | 22.08 | 22.39 | 37,551 | +0.26(+1.19%) |
Jun 22, 2022 | 22.42 | 22.89 | 21.95 | 22.13 | 35,580 | -0.62(-2.72%) |
Jun 21, 2022 | 22.50 | 23.12 | 22.50 | 22.74 | 33,226 | +0.23(+1.04%) |
Jun 17, 2022 | 21.46 | 22.78 | 21.46 | 22.51 | 93,678 | +0.94(+4.35%) |
Jun 16, 2022 | 21.48 | 21.78 | 21.00 | 21.57 | 45,984 | -0.29(-1.33%) |
Jun 15, 2022 | 22.23 | 23.07 | 21.74 | 21.86 | 25,804 | -0.08(-0.38%) |
Jun 14, 2022 | 21.70 | 22.13 | 21.26 | 21.95 | 32,640 | +0.59(+2.74%) |
Jun 13, 2022 | 21.72 | 21.72 | 21.09 | 21.36 | 25,036 | -0.79(-3.57%) |
Jun 10, 2022 | 22.66 | 22.70 | 21.92 | 22.15 | 18,293 | -0.79(-3.45%) |
Jun 09, 2022 | 22.70 | 23.03 | 22.61 | 22.94 | 30,906 | +0.36(+1.61%) |
Jun 08, 2022 | 23.22 | 23.22 | 21.98 | 22.58 | 34,206 | -0.65(-2.80%) |
Jun 07, 2022 | 22.85 | 23.31 | 22.85 | 23.23 | 33,293 | +0.07(+0.28%) |
Jun 06, 2022 | 23.72 | 23.72 | 22.97 | 23.17 | 33,478 | -0.46(-1.93%) |
Jun 03, 2022 | 23.72 | 23.72 | 23.45 | 23.62 | 19,398 | -0.33(-1.36%) |
Jun 02, 2022 | 23.47 | 23.97 | 23.41 | 23.95 | 19,229 | +0.47(+1.98%) |
Jun 01, 2022 | 23.97 | 23.97 | 23.00 | 23.48 | 17,671 | -0.15(-0.63%) |
May 31, 2022 | 24.01 | 24.01 | 23.22 | 23.63 | 22,881 | -0.37(-1.55%) |
May 27, 2022 | 24.08 | 24.08 | 23.56 | 24.00 | 17,481 | +0.14(+0.58%) |
May 26, 2022 | 24.24 | 24.24 | 23.70 | 23.86 | 22,627 | -0.12(-0.50%) |
May 25, 2022 | 24.52 | 24.52 | 23.84 | 23.98 | 18,095 | -0.15(-0.62%) |
May 24, 2022 | 23.41 | 24.21 | 23.41 | 24.13 | 22,856 | +0.08(+0.35%) |
May 23, 2022 | 23.63 | 24.19 | 23.07 | 24.05 | 22,268 | +0.83(+3.57%) |
May 20, 2022 | 22.80 | 23.40 | 22.70 | 23.22 | 30,762 | +0.70(+3.10%) |
May 19, 2022 | 23.08 | 23.23 | 22.49 | 22.52 | 36,063 | -0.71(-3.04%) |
May 18, 2022 | 23.94 | 23.94 | 22.96 | 23.23 | 19,781 | -0.97(-4.00%) |
May 17, 2022 | 23.49 | 24.48 | 23.08 | 24.20 | 20,897 | +1.08(+4.67%) |
May 16, 2022 | 23.56 | 23.74 | 22.90 | 23.12 | 21,835 | -0.47(-2.01%) |
May 13, 2022 | 24.69 | 24.69 | 23.49 | 23.59 | 30,484 | -0.86(-3.50%) |
May 12, 2022 | 24.10 | 24.64 | 23.96 | 24.45 | 58,388 | +0.39(+1.62%) |
May 11, 2022 | 24.04 | 24.54 | 24.01 | 24.06 | 61,354 | -0.06(-0.23%) |
May 10, 2022 | 24.34 | 24.81 | 23.52 | 24.11 | 69,751 | -0.22(-0.92%) |
May 09, 2022 | 23.98 | 24.47 | 23.60 | 24.34 | 98,993 | +0.01(+0.04%) |
May 06, 2022 | 23.57 | 25.26 | 23.54 | 24.33 | 211,241 | +0.64(+2.71%) |
May 05, 2022 | 24.60 | 24.60 | 23.30 | 23.69 | 33,675 | -1.18(-4.75%) |
May 04, 2022 | 23.85 | 24.97 | 23.73 | 24.87 | 24,042 | +0.90(+3.77%) |
May 03, 2022 | 23.32 | 24.07 | 23.26 | 23.97 | 22,421 | +0.58(+2.47%) |
May 02, 2022 | 23.84 | 24.09 | 22.89 | 23.39 | 31,819 | -0.38(-1.60%) |
Apr 29, 2022 | 24.75 | 24.75 | 23.68 | 23.77 | 21,786 | -0.93(-3.77%) |
Apr 28, 2022 | 23.92 | 24.78 | 23.45 | 24.70 | 28,632 | +1.22(+5.19%) |
Apr 27, 2022 | 23.32 | 23.72 | 23.23 | 23.48 | 20,269 | +0.19(+0.80%) |
Apr 26, 2022 | 23.96 | 24.10 | 23.27 | 23.30 | 24,720 | -0.84(-3.47%) |
Apr 25, 2022 | 24.01 | 24.13 | 23.58 | 24.13 | 26,823 | -0.08(-0.35%) |
Apr 22, 2022 | 25.67 | 25.67 | 24.19 | 24.22 | 11,475 | -0.31(-1.25%) |
Apr 21, 2022 | 25.06 | 25.12 | 24.29 | 24.52 | 13,259 | -0.25(-1.01%) |
Apr 20, 2022 | 24.80 | 25.05 | 24.55 | 24.77 | 17,024 | +0.01(+0.04%) |
Apr 19, 2022 | 24.40 | 24.89 | 24.40 | 24.77 | 14,173 | +0.80(+3.34%) |
Apr 18, 2022 | 24.22 | 24.45 | 23.80 | 23.97 | 16,966 | -0.20(-0.85%) |
Apr 14, 2022 | 24.75 | 24.76 | 24.00 | 24.17 | 18,894 | -0.46(-1.85%) |
Apr 13, 2022 | 24.42 | 24.74 | 24.18 | 24.63 | 16,586 | +0.39(+1.61%) |
Apr 12, 2022 | 24.27 | 24.44 | 23.84 | 24.24 | 16,983 | +0.18(+0.73%) |
Apr 11, 2022 | 24.37 | 24.50 | 23.69 | 24.06 | 18,414 | -0.34(-1.41%) |
Apr 08, 2022 | 25.01 | 25.44 | 24.30 | 24.40 | 19,012 | -0.73(-2.89%) |
Apr 07, 2022 | 24.87 | 25.13 | 24.61 | 25.13 | 17,651 | +0.18(+0.71%) |
Apr 06, 2022 | 25.29 | 25.29 | 24.73 | 24.95 | 19,485 | -0.31(-1.22%) |
Apr 05, 2022 | 25.25 | 25.36 | 23.84 | 25.26 | 31,563 | +0.00(+0.00%) |
Apr 04, 2022 | 25.68 | 25.68 | 24.93 | 25.26 | 17,108 | -0.28(-1.09%) |