Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.92 | 21.77 | 20.84 | 21.49 | 4,325,931 | +0.04(+0.17%) |
Jun 29, 2022 | 22.07 | 22.13 | 21.22 | 21.45 | 5,322,524 | -1.03(-4.59%) |
Jun 28, 2022 | 23.08 | 23.36 | 22.47 | 22.49 | 3,526,107 | -0.41(-1.79%) |
Jun 27, 2022 | 23.17 | 23.24 | 22.73 | 22.90 | 2,422,378 | -0.19(-0.83%) |
Jun 24, 2022 | 22.47 | 23.19 | 22.45 | 23.09 | 3,583,120 | +0.88(+3.98%) |
Jun 23, 2022 | 21.95 | 22.24 | 21.74 | 22.20 | 2,061,098 | +0.25(+1.12%) |
Jun 22, 2022 | 21.67 | 22.13 | 21.67 | 21.96 | 2,001,076 | -0.07(-0.33%) |
Jun 21, 2022 | 21.80 | 22.16 | 21.61 | 22.03 | 2,973,324 | +0.79(+3.73%) |
Jun 17, 2022 | 21.32 | 21.53 | 20.90 | 21.24 | 5,067,626 | +0.15(+0.69%) |
Jun 16, 2022 | 21.06 | 21.13 | 20.73 | 21.09 | 3,824,870 | -0.57(-2.65%) |
Jun 15, 2022 | 21.29 | 21.97 | 21.23 | 21.67 | 3,255,006 | +0.64(+3.03%) |
Jun 14, 2022 | 21.14 | 21.35 | 20.85 | 21.03 | 3,367,571 | +0.01(+0.04%) |
Jun 13, 2022 | 21.66 | 21.88 | 20.93 | 21.02 | 3,445,436 | -1.36(-6.07%) |
Jun 10, 2022 | 22.78 | 22.88 | 22.37 | 22.38 | 3,666,811 | -0.99(-4.25%) |
Jun 09, 2022 | 23.53 | 23.79 | 23.33 | 23.37 | 2,206,854 | -0.21(-0.89%) |
Jun 08, 2022 | 24.22 | 24.43 | 23.54 | 23.58 | 2,577,292 | -0.97(-3.93%) |
Jun 07, 2022 | 24.25 | 24.55 | 24.01 | 24.54 | 3,072,348 | +0.15(+0.60%) |
Jun 06, 2022 | 24.28 | 24.75 | 24.15 | 24.40 | 1,693,973 | +0.29(+1.21%) |
Jun 03, 2022 | 24.20 | 24.36 | 24.07 | 24.11 | 1,464,220 | -0.36(-1.49%) |
Jun 02, 2022 | 24.26 | 24.48 | 24.02 | 24.47 | 1,754,726 | +0.27(+1.13%) |
Jun 01, 2022 | 24.60 | 24.79 | 23.88 | 24.20 | 2,340,139 | -0.47(-1.92%) |
May 31, 2022 | 24.93 | 25.11 | 24.54 | 24.67 | 5,678,113 | -0.43(-1.71%) |
May 27, 2022 | 24.95 | 25.13 | 24.83 | 25.10 | 1,887,939 | +0.31(+1.25%) |
May 26, 2022 | 24.24 | 24.91 | 24.13 | 24.79 | 2,216,027 | +0.69(+2.87%) |
May 25, 2022 | 23.47 | 24.23 | 23.47 | 24.10 | 2,493,851 | +0.45(+1.89%) |
May 24, 2022 | 23.52 | 23.72 | 22.88 | 23.65 | 2,933,565 | -0.04(-0.15%) |
May 23, 2022 | 23.91 | 24.00 | 23.49 | 23.69 | 2,752,067 | +0.18(+0.78%) |
May 20, 2022 | 23.22 | 23.52 | 22.87 | 23.51 | 3,642,481 | +0.63(+2.75%) |
May 19, 2022 | 22.61 | 23.22 | 22.56 | 22.88 | 3,361,330 | -0.11(-0.48%) |
May 18, 2022 | 23.23 | 23.51 | 22.88 | 22.99 | 3,501,687 | -0.56(-2.36%) |
May 17, 2022 | 23.28 | 23.62 | 22.95 | 23.54 | 2,573,323 | +0.83(+3.65%) |
May 16, 2022 | 22.65 | 22.90 | 22.24 | 22.71 | 2,423,006 | -0.15(-0.64%) |
May 13, 2022 | 22.69 | 23.03 | 22.52 | 22.86 | 2,879,013 | +0.52(+2.32%) |
May 12, 2022 | 21.60 | 22.39 | 21.53 | 22.34 | 3,801,686 | +0.58(+2.68%) |
May 11, 2022 | 22.19 | 22.39 | 21.62 | 21.76 | 4,066,546 | -0.59(-2.65%) |
May 10, 2022 | 22.88 | 23.20 | 21.91 | 22.35 | 4,079,885 | -0.28(-1.25%) |
May 09, 2022 | 22.46 | 22.98 | 22.33 | 22.63 | 4,968,777 | -0.15(-0.68%) |
May 06, 2022 | 22.82 | 23.09 | 22.32 | 22.79 | 3,580,070 | -0.03(-0.12%) |
May 05, 2022 | 23.85 | 24.03 | 22.33 | 22.81 | 5,579,931 | -1.60(-6.57%) |
May 04, 2022 | 23.19 | 24.52 | 22.90 | 24.42 | 4,921,081 | +1.14(+4.89%) |
May 03, 2022 | 22.84 | 24.02 | 22.71 | 23.28 | 7,726,950 | +0.20(+0.87%) |
May 02, 2022 | 22.42 | 23.10 | 22.28 | 23.08 | 5,711,248 | +0.67(+3.01%) |
Apr 29, 2022 | 23.54 | 23.77 | 22.34 | 22.40 | 13,459,157 | -1.24(-5.24%) |
Apr 28, 2022 | 23.68 | 23.79 | 23.05 | 23.64 | 4,060,032 | +0.28(+1.21%) |
Apr 27, 2022 | 23.47 | 23.74 | 23.27 | 23.36 | 3,211,585 | -0.13(-0.54%) |
Apr 26, 2022 | 23.96 | 24.09 | 23.29 | 23.49 | 4,026,093 | -0.77(-3.19%) |
Apr 25, 2022 | 23.89 | 24.27 | 23.30 | 24.26 | 4,037,096 | +0.22(+0.91%) |
Apr 22, 2022 | 24.05 | 24.48 | 23.95 | 24.04 | 4,716,765 | -0.08(-0.34%) |
Apr 21, 2022 | 24.64 | 24.84 | 24.00 | 24.13 | 3,401,824 | -0.19(-0.79%) |
Apr 20, 2022 | 24.64 | 24.81 | 24.28 | 24.32 | 2,526,962 | -0.06(-0.26%) |
Apr 19, 2022 | 23.48 | 24.43 | 23.41 | 24.38 | 2,695,031 | +0.98(+4.21%) |
Apr 18, 2022 | 23.23 | 23.54 | 23.08 | 23.40 | 3,664,505 | +0.10(+0.43%) |
Apr 14, 2022 | 23.96 | 24.17 | 23.28 | 23.30 | 2,932,306 | -0.56(-2.33%) |
Apr 13, 2022 | 23.31 | 23.90 | 23.19 | 23.85 | 3,081,733 | +0.37(+1.59%) |
Apr 12, 2022 | 23.71 | 24.10 | 23.32 | 23.48 | 5,327,915 | -0.37(-1.57%) |
Apr 11, 2022 | 23.82 | 24.32 | 23.79 | 23.85 | 2,906,589 | -0.09(-0.38%) |
Apr 08, 2022 | 24.01 | 24.43 | 23.67 | 23.94 | 3,451,941 | -0.07(-0.30%) |
Apr 07, 2022 | 24.25 | 24.38 | 23.31 | 24.02 | 3,503,038 | -0.40(-1.64%) |
Apr 06, 2022 | 24.93 | 25.04 | 24.28 | 24.42 | 3,222,634 | -0.77(-3.07%) |
Apr 05, 2022 | 25.37 | 25.56 | 25.03 | 25.19 | 3,017,242 | -0.34(-1.32%) |
Apr 04, 2022 | 25.42 | 25.86 | 25.18 | 25.53 | 2,319,404 | +0.08(+0.32%) |