Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.93 | 21.30 | 20.93 | 21.30 | 710 | -0.35(-1.64%) |
Jun 29, 2022 | 21.80 | 21.80 | 21.54 | 21.65 | 760 | -0.24(-1.08%) |
Jun 28, 2022 | 22.61 | 22.61 | 21.89 | 21.89 | 379 | -0.42(-1.89%) |
Jun 27, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 53 | -0.02(-0.09%) |
Jun 24, 2022 | 22.16 | 22.33 | 22.16 | 22.33 | 770 | +0.52(+2.40%) |
Jun 23, 2022 | 22.11 | 22.11 | 21.58 | 21.81 | 322 | -0.37(-1.66%) |
Jun 22, 2022 | 21.75 | 22.18 | 21.75 | 22.18 | 179 | +0.03(+0.15%) |
Jun 21, 2022 | 22.12 | 22.17 | 22.12 | 22.14 | 681 | +0.27(+1.22%) |
Jun 17, 2022 | 22.01 | 22.02 | 21.88 | 21.88 | 403 | +0.16(+0.75%) |
Jun 16, 2022 | 21.84 | 21.84 | 21.71 | 21.71 | 295 | -1.04(-4.58%) |
Jun 15, 2022 | 22.04 | 22.76 | 22.04 | 22.76 | 731 | +0.88(+4.00%) |
Jun 14, 2022 | 21.94 | 21.94 | 21.88 | 21.88 | 1,175 | -0.32(-1.43%) |
Jun 13, 2022 | 22.83 | 22.83 | 22.20 | 22.20 | 340 | -1.56(-6.58%) |
Jun 10, 2022 | 24.16 | 24.53 | 23.58 | 23.76 | 14,464 | -0.77(-3.14%) |
Jun 09, 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 44 | -1.81(-6.88%) |
Jun 08, 2022 | 26.34 | 26.34 | 26.34 | 26.34 | 113 | -0.14(-0.54%) |
Jun 07, 2022 | 26.05 | 26.49 | 26.05 | 26.49 | 300 | +0.10(+0.38%) |
Jun 06, 2022 | 26.31 | 26.38 | 26.31 | 26.38 | 121 | -0.21(-0.78%) |
Jun 03, 2022 | 26.60 | 26.85 | 26.59 | 26.59 | 716 | -0.44(-1.63%) |
Jun 02, 2022 | 27.03 | 27.04 | 27.03 | 27.03 | 452 | +0.96(+3.69%) |
Jun 01, 2022 | 25.96 | 26.17 | 25.96 | 26.07 | 1,473 | -0.41(-1.55%) |
May 31, 2022 | 27.33 | 27.33 | 26.32 | 26.48 | 3,774 | -0.24(-0.89%) |
May 27, 2022 | 26.67 | 26.73 | 26.65 | 26.72 | 903 | +0.31(+1.19%) |
May 26, 2022 | 26.15 | 26.40 | 26.15 | 26.40 | 222 | +0.59(+2.27%) |
May 25, 2022 | 25.83 | 25.83 | 25.79 | 25.82 | 229 | +0.23(+0.89%) |
May 24, 2022 | 25.61 | 25.66 | 25.32 | 25.59 | 10,571 | -0.31(-1.20%) |
May 23, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 213 | +0.49(+1.91%) |
May 20, 2022 | 25.10 | 25.42 | 25.10 | 25.42 | 209 | -0.25(-0.99%) |
May 19, 2022 | 25.31 | 26.01 | 25.31 | 25.67 | 10,494 | +0.31(+1.22%) |
May 18, 2022 | 26.10 | 26.23 | 25.11 | 25.36 | 13,020 | -0.87(-3.32%) |
May 17, 2022 | 26.05 | 26.26 | 25.81 | 26.23 | 575 | +0.75(+2.95%) |
May 16, 2022 | 25.33 | 25.62 | 25.22 | 25.48 | 4,301 | +0.37(+1.46%) |
May 13, 2022 | 24.72 | 25.32 | 24.66 | 25.11 | 3,013 | +0.94(+3.90%) |
May 12, 2022 | 23.72 | 24.67 | 23.50 | 24.17 | 7,197 | +0.11(+0.46%) |
May 11, 2022 | 24.13 | 24.75 | 24.06 | 24.06 | 4,901 | -0.26(-1.07%) |
May 10, 2022 | 24.66 | 24.91 | 24.02 | 24.32 | 8,068 | +0.19(+0.79%) |
May 09, 2022 | 25.39 | 25.39 | 24.09 | 24.13 | 4,898 | -1.97(-7.55%) |
May 06, 2022 | 26.08 | 26.68 | 26.02 | 26.10 | 5,492 | -0.19(-0.73%) |
May 05, 2022 | 27.35 | 27.35 | 26.15 | 26.29 | 3,844 | -1.48(-5.33%) |
May 04, 2022 | 27.17 | 27.77 | 26.61 | 27.77 | 3,052 | +0.41(+1.51%) |
May 03, 2022 | 26.75 | 27.50 | 26.75 | 27.36 | 5,361 | +0.59(+2.19%) |
May 02, 2022 | 26.74 | 26.78 | 26.36 | 26.77 | 2,013 | -0.38(-1.39%) |
Apr 29, 2022 | 28.24 | 28.24 | 27.12 | 27.15 | 6,992 | -0.79(-2.83%) |
Apr 28, 2022 | 27.74 | 28.12 | 27.26 | 27.94 | 5,861 | +0.30(+1.09%) |
Apr 27, 2022 | 27.35 | 27.87 | 27.15 | 27.64 | 4,834 | +0.41(+1.51%) |
Apr 26, 2022 | 27.81 | 27.81 | 27.23 | 27.23 | 2,015 | -0.77(-2.74%) |
Apr 25, 2022 | 27.50 | 28.05 | 27.30 | 28.00 | 2,990 | +0.05(+0.20%) |
Apr 22, 2022 | 28.63 | 28.79 | 27.84 | 27.94 | 9,602 | -0.76(-2.66%) |
Apr 21, 2022 | 30.03 | 30.03 | 28.71 | 28.71 | 480 | -1.43(-4.75%) |
Apr 20, 2022 | 30.12 | 30.32 | 30.01 | 30.14 | 6,240 | -0.21(-0.70%) |
Apr 19, 2022 | 29.76 | 30.35 | 29.76 | 30.35 | 964 | +0.35(+1.18%) |
Apr 18, 2022 | 30.28 | 30.30 | 30.00 | 30.00 | 1,005 | -0.14(-0.45%) |
Apr 14, 2022 | 30.13 | 30.13 | 30.13 | 30.13 | 100 | -0.27(-0.90%) |
Apr 13, 2022 | 29.86 | 30.41 | 29.86 | 30.41 | 1,022 | +0.76(+2.56%) |
Apr 12, 2022 | 30.21 | 30.39 | 29.57 | 29.65 | 21,504 | -0.28(-0.94%) |
Apr 11, 2022 | 30.41 | 30.41 | 29.92 | 29.93 | 19,579 | -0.61(-2.01%) |
Apr 08, 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 100 | +0.36(+1.20%) |
Apr 07, 2022 | 29.95 | 30.38 | 29.87 | 30.18 | 10,108 | +0.06(+0.19%) |
Apr 06, 2022 | 30.34 | 30.34 | 30.12 | 30.12 | 359 | -0.48(-1.58%) |
Apr 05, 2022 | 31.00 | 31.00 | 30.61 | 30.61 | 570 | -0.81(-2.56%) |
Apr 04, 2022 | 31.35 | 31.41 | 31.18 | 31.41 | 2,635 | +0.34(+1.08%) |