Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.84 | 20.09 | 19.74 | 20.05 | 8,937,880 | -0.23(-1.12%) |
Jun 29, 2022 | 20.42 | 20.44 | 20.26 | 20.27 | 4,646,816 | -0.06(-0.28%) |
Jun 28, 2022 | 20.67 | 20.77 | 20.33 | 20.33 | 3,663,455 | -0.04(-0.19%) |
Jun 27, 2022 | 20.42 | 20.52 | 20.33 | 20.37 | 6,640,919 | -0.05(-0.23%) |
Jun 24, 2022 | 20.08 | 20.43 | 20.03 | 20.42 | 4,173,192 | +0.54(+2.71%) |
Jun 23, 2022 | 19.92 | 19.95 | 19.65 | 19.88 | 5,814,923 | -0.03(-0.14%) |
Jun 22, 2022 | 19.83 | 20.07 | 19.80 | 19.91 | 5,490,516 | -0.23(-1.13%) |
Jun 21, 2022 | 20.09 | 20.25 | 20.05 | 20.13 | 6,617,142 | +0.47(+2.40%) |
Jun 17, 2022 | 19.85 | 19.92 | 19.52 | 19.66 | 6,744,373 | -0.35(-1.75%) |
Jun 16, 2022 | 19.92 | 20.15 | 19.75 | 20.01 | 5,962,950 | -0.46(-2.26%) |
Jun 15, 2022 | 20.21 | 20.58 | 19.99 | 20.47 | 13,654,985 | +0.41(+2.02%) |
Jun 14, 2022 | 20.25 | 20.27 | 19.88 | 20.07 | 5,663,753 | -0.16(-0.79%) |
Jun 13, 2022 | 20.44 | 20.53 | 20.17 | 20.23 | 9,663,630 | -0.92(-4.33%) |
Jun 10, 2022 | 21.23 | 21.25 | 20.94 | 21.14 | 12,120,971 | -0.60(-2.74%) |
Jun 09, 2022 | 22.07 | 22.13 | 21.73 | 21.74 | 5,778,972 | -0.66(-2.94%) |
Jun 08, 2022 | 22.55 | 22.58 | 22.36 | 22.40 | 8,648,943 | -0.39(-1.73%) |
Jun 07, 2022 | 22.41 | 22.82 | 22.40 | 22.79 | 6,562,572 | -0.05(-0.24%) |
Jun 06, 2022 | 23.01 | 23.05 | 22.78 | 22.85 | 3,898,910 | -0.04(-0.16%) |
Jun 03, 2022 | 22.93 | 23.02 | 22.80 | 22.88 | 5,545,356 | -0.33(-1.42%) |
Jun 02, 2022 | 22.83 | 23.23 | 22.78 | 23.21 | 9,996,503 | +0.53(+2.34%) |
Jun 01, 2022 | 23.00 | 23.04 | 22.56 | 22.68 | 6,059,318 | +0.07(+0.32%) |
May 31, 2022 | 22.66 | 22.76 | 22.55 | 22.61 | 5,577,832 | -0.25(-1.08%) |
May 27, 2022 | 22.71 | 22.86 | 22.68 | 22.85 | 6,470,602 | +0.48(+2.13%) |
May 26, 2022 | 22.19 | 22.42 | 22.19 | 22.38 | 4,699,450 | +0.03(+0.12%) |
May 25, 2022 | 22.15 | 22.43 | 22.12 | 22.35 | 6,405,743 | +0.07(+0.33%) |
May 24, 2022 | 22.19 | 22.32 | 21.98 | 22.28 | 6,347,438 | -0.03(-0.12%) |
May 23, 2022 | 22.20 | 22.36 | 22.14 | 22.30 | 5,104,210 | +0.28(+1.29%) |
May 20, 2022 | 22.14 | 22.18 | 21.73 | 22.02 | 6,740,720 | +0.19(+0.88%) |
May 19, 2022 | 21.62 | 21.96 | 21.61 | 21.83 | 6,952,764 | +0.28(+1.32%) |
May 18, 2022 | 21.98 | 21.99 | 21.48 | 21.54 | 4,094,358 | -0.55(-2.49%) |
May 17, 2022 | 22.05 | 22.13 | 21.91 | 22.09 | 6,041,496 | +0.37(+1.69%) |
May 16, 2022 | 21.58 | 21.86 | 21.54 | 21.73 | 6,378,765 | +0.08(+0.38%) |
May 13, 2022 | 21.33 | 21.65 | 21.31 | 21.65 | 6,521,051 | +0.76(+3.64%) |
May 12, 2022 | 20.86 | 21.05 | 20.68 | 20.88 | 9,227,996 | -0.40(-1.89%) |
May 11, 2022 | 21.55 | 21.83 | 21.27 | 21.29 | 8,556,331 | -0.06(-0.30%) |
May 10, 2022 | 21.64 | 21.68 | 21.16 | 21.35 | 7,946,935 | +0.02(+0.09%) |
May 09, 2022 | 21.69 | 21.72 | 21.27 | 21.33 | 9,409,217 | -0.73(-3.32%) |
May 06, 2022 | 22.07 | 22.20 | 21.85 | 22.07 | 10,616,566 | -0.33(-1.47%) |
May 05, 2022 | 22.93 | 22.94 | 22.22 | 22.40 | 9,144,285 | -0.84(-3.63%) |
May 04, 2022 | 22.69 | 23.27 | 22.51 | 23.24 | 9,013,911 | +0.53(+2.34%) |
May 03, 2022 | 22.63 | 22.79 | 22.59 | 22.71 | 7,857,343 | +0.26(+1.14%) |
May 02, 2022 | 22.47 | 22.57 | 22.23 | 22.45 | 9,691,887 | -0.06(-0.28%) |
Apr 29, 2022 | 22.99 | 23.12 | 22.48 | 22.52 | 9,870,946 | -0.37(-1.60%) |
Apr 28, 2022 | 22.70 | 22.91 | 22.49 | 22.88 | 6,102,980 | +0.33(+1.46%) |
Apr 27, 2022 | 22.52 | 22.72 | 22.41 | 22.55 | 8,198,528 | +0.20(+0.90%) |
Apr 26, 2022 | 22.63 | 22.67 | 22.33 | 22.35 | 7,339,551 | -0.42(-1.85%) |
Apr 25, 2022 | 22.58 | 22.80 | 22.38 | 22.77 | 15,101,377 | -0.39(-1.70%) |
Apr 22, 2022 | 23.68 | 23.68 | 23.13 | 23.17 | 9,918,838 | -0.91(-3.77%) |
Apr 21, 2022 | 24.57 | 24.58 | 24.05 | 24.07 | 6,346,166 | -0.48(-1.94%) |
Apr 20, 2022 | 24.46 | 24.58 | 24.40 | 24.55 | 5,491,359 | +0.15(+0.60%) |
Apr 19, 2022 | 24.12 | 24.42 | 24.08 | 24.40 | 6,227,618 | +0.30(+1.25%) |
Apr 18, 2022 | 23.96 | 24.21 | 23.94 | 24.10 | 4,984,771 | -0.07(-0.30%) |
Apr 14, 2022 | 24.31 | 24.36 | 24.17 | 24.17 | 5,765,289 | -0.10(-0.42%) |
Apr 13, 2022 | 23.98 | 24.30 | 23.98 | 24.27 | 4,738,834 | +0.13(+0.53%) |
Apr 12, 2022 | 24.31 | 24.37 | 24.09 | 24.15 | 6,514,845 | +0.09(+0.38%) |
Apr 11, 2022 | 24.18 | 24.21 | 24.03 | 24.05 | 7,060,030 | -0.26(-1.06%) |
Apr 08, 2022 | 24.21 | 24.41 | 24.17 | 24.31 | 5,834,705 | +0.01(+0.04%) |
Apr 07, 2022 | 24.22 | 24.37 | 24.08 | 24.30 | 5,423,452 | -0.03(-0.11%) |
Apr 06, 2022 | 24.47 | 24.50 | 24.19 | 24.33 | 4,304,525 | -0.16(-0.67%) |
Apr 05, 2022 | 24.73 | 24.88 | 24.41 | 24.49 | 7,482,207 | -0.13(-0.52%) |
Apr 04, 2022 | 24.45 | 24.65 | 24.39 | 24.62 | 3,555,603 | +0.17(+0.71%) |