Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.46 | 20.73 | 20.46 | 20.49 | 25,949 | +0.04(+0.18%) |
Jun 29, 2022 | 20.49 | 20.63 | 20.43 | 20.46 | 8,771 | -0.01(-0.04%) |
Jun 28, 2022 | 20.66 | 20.66 | 20.47 | 20.47 | 8,088 | +0.00(+0.00%) |
Jun 27, 2022 | 20.55 | 20.75 | 20.45 | 20.47 | 12,137 | -0.08(-0.39%) |
Jun 24, 2022 | 20.56 | 20.78 | 20.47 | 20.55 | 8,832 | +0.10(+0.48%) |
Jun 23, 2022 | 20.43 | 20.70 | 20.43 | 20.45 | 12,276 | +0.02(+0.09%) |
Jun 22, 2022 | 20.43 | 20.78 | 20.12 | 20.43 | 41,599 | -0.17(-0.83%) |
Jun 21, 2022 | 20.08 | 20.60 | 20.08 | 20.60 | 22,491 | +0.52(+2.60%) |
Jun 17, 2022 | 19.80 | 20.39 | 19.60 | 20.08 | 28,536 | +0.19(+0.95%) |
Jun 16, 2022 | 20.00 | 20.09 | 19.59 | 19.89 | 42,135 | +0.11(+0.54%) |
Jun 15, 2022 | 19.32 | 20.17 | 19.32 | 19.78 | 58,381 | +0.58(+3.04%) |
Jun 14, 2022 | 19.48 | 19.55 | 19.01 | 19.20 | 43,293 | -0.17(-0.88%) |
Jun 13, 2022 | 19.60 | 19.64 | 19.37 | 19.37 | 61,160 | -0.47(-2.36%) |
Jun 10, 2022 | 20.46 | 20.52 | 19.76 | 19.84 | 32,652 | -0.55(-2.69%) |
Jun 09, 2022 | 20.79 | 20.79 | 20.37 | 20.39 | 24,799 | -0.31(-1.50%) |
Jun 08, 2022 | 20.70 | 20.85 | 20.70 | 20.70 | 23,563 | +0.05(+0.26%) |
Jun 07, 2022 | 20.52 | 20.65 | 20.39 | 20.64 | 20,793 | +0.21(+1.04%) |
Jun 06, 2022 | 20.45 | 20.68 | 20.33 | 20.43 | 11,693 | -0.08(-0.41%) |
Jun 03, 2022 | 20.71 | 20.89 | 20.39 | 20.52 | 42,511 | -0.16(-0.79%) |
Jun 02, 2022 | 20.76 | 20.96 | 20.64 | 20.68 | 51,010 | -0.20(-0.97%) |
Jun 01, 2022 | 21.00 | 21.17 | 20.71 | 20.88 | 36,913 | -0.12(-0.55%) |
May 31, 2022 | 21.52 | 21.52 | 20.91 | 21.00 | 66,918 | -0.29(-1.38%) |
May 27, 2022 | 20.88 | 21.48 | 20.88 | 21.29 | 16,455 | +0.46(+2.22%) |
May 26, 2022 | 20.81 | 21.07 | 20.65 | 20.83 | 35,992 | +0.24(+1.16%) |
May 25, 2022 | 20.39 | 20.70 | 20.32 | 20.59 | 15,571 | +0.27(+1.31%) |
May 24, 2022 | 20.25 | 20.33 | 19.96 | 20.33 | 18,662 | +0.06(+0.31%) |
May 23, 2022 | 20.06 | 20.27 | 19.96 | 20.26 | 56,965 | +0.19(+0.93%) |
May 20, 2022 | 19.99 | 20.16 | 19.96 | 20.08 | 26,950 | +0.12(+0.62%) |
May 19, 2022 | 19.72 | 20.15 | 19.61 | 19.95 | 49,242 | +0.22(+1.12%) |
May 18, 2022 | 19.67 | 19.73 | 19.46 | 19.73 | 36,577 | +0.20(+1.04%) |
May 17, 2022 | 19.67 | 19.72 | 19.41 | 19.53 | 42,238 | +0.19(+1.01%) |
May 16, 2022 | 19.24 | 19.51 | 19.14 | 19.34 | 27,729 | +0.10(+0.51%) |
May 13, 2022 | 19.24 | 19.60 | 19.16 | 19.24 | 30,219 | -0.01(-0.05%) |
May 12, 2022 | 19.03 | 19.29 | 19.00 | 19.25 | 23,893 | +0.19(+1.02%) |
May 11, 2022 | 19.08 | 19.43 | 19.03 | 19.05 | 52,512 | -0.19(-0.97%) |
May 10, 2022 | 19.26 | 19.27 | 19.05 | 19.24 | 33,571 | +0.10(+0.50%) |
May 09, 2022 | 19.46 | 19.46 | 19.12 | 19.14 | 30,386 | -0.41(-2.08%) |
May 06, 2022 | 19.67 | 19.90 | 19.34 | 19.55 | 91,126 | -0.24(-1.21%) |
May 05, 2022 | 20.14 | 20.14 | 19.49 | 19.79 | 115,523 | -0.40(-1.97%) |
May 04, 2022 | 19.57 | 20.29 | 19.29 | 20.18 | 71,775 | +0.62(+3.16%) |
May 03, 2022 | 19.49 | 19.57 | 19.28 | 19.57 | 52,048 | +0.12(+0.64%) |
May 02, 2022 | 20.05 | 20.05 | 19.34 | 19.44 | 51,343 | -0.59(-2.96%) |
Apr 29, 2022 | 19.90 | 20.20 | 19.69 | 20.03 | 72,707 | +0.17(+0.85%) |
Apr 28, 2022 | 20.20 | 20.21 | 19.68 | 19.87 | 29,675 | -0.04(-0.18%) |
Apr 27, 2022 | 20.23 | 20.23 | 19.90 | 19.90 | 30,556 | -0.28(-1.40%) |
Apr 26, 2022 | 20.27 | 20.36 | 20.08 | 20.18 | 18,570 | -0.09(-0.44%) |
Apr 25, 2022 | 20.08 | 20.34 | 20.08 | 20.27 | 15,946 | +0.19(+0.97%) |
Apr 22, 2022 | 20.39 | 20.64 | 20.08 | 20.08 | 42,911 | -0.27(-1.30%) |
Apr 21, 2022 | 20.56 | 20.68 | 20.34 | 20.34 | 28,617 | -0.34(-1.63%) |
Apr 20, 2022 | 20.52 | 20.70 | 20.43 | 20.68 | 46,720 | +0.21(+1.04%) |
Apr 19, 2022 | 20.64 | 20.64 | 20.34 | 20.47 | 28,790 | -0.13(-0.64%) |
Apr 18, 2022 | 20.61 | 20.71 | 20.45 | 20.60 | 18,650 | -0.09(-0.43%) |
Apr 14, 2022 | 20.67 | 20.71 | 20.36 | 20.69 | 50,143 | +0.12(+0.60%) |
Apr 13, 2022 | 20.50 | 21.05 | 20.49 | 20.56 | 39,068 | -0.04(-0.21%) |
Apr 12, 2022 | 20.54 | 20.86 | 20.34 | 20.61 | 71,096 | +0.13(+0.65%) |
Apr 11, 2022 | 20.71 | 20.94 | 20.47 | 20.48 | 24,825 | -0.29(-1.41%) |
Apr 08, 2022 | 20.91 | 20.94 | 20.70 | 20.77 | 23,635 | -0.16(-0.76%) |
Apr 07, 2022 | 20.91 | 21.19 | 20.91 | 20.93 | 19,165 | -0.03(-0.13%) |
Apr 06, 2022 | 21.12 | 21.19 | 20.92 | 20.95 | 26,694 | -0.17(-0.80%) |
Apr 05, 2022 | 21.40 | 21.52 | 21.12 | 21.12 | 31,284 | -0.38(-1.77%) |
Apr 04, 2022 | 21.40 | 21.60 | 21.39 | 21.50 | 52,746 | -0.05(-0.25%) |