Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.14 | 19.41 | 19.08 | 19.34 | 48,475 | -0.10(-0.51%) |
Jun 29, 2022 | 19.52 | 19.57 | 19.44 | 19.44 | 74,965 | -0.12(-0.61%) |
Jun 28, 2022 | 19.68 | 19.73 | 19.55 | 19.56 | 232,878 | +0.14(+0.72%) |
Jun 27, 2022 | 19.45 | 19.69 | 19.40 | 19.42 | 93,367 | -0.21(-1.07%) |
Jun 24, 2022 | 19.46 | 19.79 | 19.46 | 19.63 | 90,478 | +0.62(+3.27%) |
Jun 23, 2022 | 19.08 | 19.14 | 18.87 | 19.01 | 94,820 | -0.19(-1.01%) |
Jun 22, 2022 | 19.07 | 19.37 | 19.07 | 19.20 | 174,921 | +0.03(+0.16%) |
Jun 21, 2022 | 19.36 | 19.36 | 19.14 | 19.17 | 97,168 | +0.20(+1.05%) |
Jun 17, 2022 | 19.11 | 19.19 | 18.88 | 18.97 | 100,594 | -0.02(-0.11%) |
Jun 16, 2022 | 19.02 | 19.16 | 18.88 | 18.99 | 126,806 | -0.37(-1.91%) |
Jun 15, 2022 | 19.43 | 19.59 | 19.15 | 19.36 | 221,153 | +0.45(+2.38%) |
Jun 14, 2022 | 19.04 | 19.07 | 18.82 | 18.91 | 184,618 | -0.08(-0.42%) |
Jun 13, 2022 | 19.00 | 19.26 | 18.92 | 18.99 | 100,319 | -0.49(-2.52%) |
Jun 10, 2022 | 19.78 | 19.96 | 19.40 | 19.48 | 169,216 | -0.54(-2.67%) |
Jun 09, 2022 | 20.12 | 20.52 | 20.01 | 20.02 | 42,719 | -0.04(-0.17%) |
Jun 08, 2022 | 20.16 | 20.34 | 20.05 | 20.05 | 63,795 | -0.54(-2.62%) |
Jun 07, 2022 | 20.47 | 20.62 | 20.40 | 20.59 | 160,687 | +0.21(+1.03%) |
Jun 06, 2022 | 20.12 | 20.99 | 20.12 | 20.38 | 57,266 | -0.01(-0.05%) |
Jun 03, 2022 | 20.42 | 20.53 | 20.35 | 20.39 | 61,851 | -0.13(-0.63%) |
Jun 02, 2022 | 20.36 | 20.52 | 20.26 | 20.52 | 99,615 | +0.27(+1.33%) |
Jun 01, 2022 | 20.52 | 20.54 | 20.17 | 20.25 | 155,959 | -0.30(-1.46%) |
May 31, 2022 | 20.62 | 20.67 | 20.46 | 20.55 | 94,364 | -0.44(-2.10%) |
May 27, 2022 | 20.91 | 20.99 | 20.88 | 20.99 | 76,336 | +0.26(+1.25%) |
May 26, 2022 | 20.71 | 20.80 | 20.27 | 20.73 | 80,239 | +0.26(+1.27%) |
May 25, 2022 | 20.43 | 20.57 | 20.29 | 20.47 | 84,850 | -0.11(-0.53%) |
May 24, 2022 | 20.38 | 20.59 | 20.15 | 20.58 | 106,022 | +0.07(+0.34%) |
May 23, 2022 | 20.30 | 20.59 | 20.30 | 20.51 | 86,533 | +0.27(+1.33%) |
May 20, 2022 | 20.48 | 20.48 | 20.07 | 20.24 | 48,771 | -0.09(-0.44%) |
May 19, 2022 | 20.34 | 20.43 | 20.25 | 20.33 | 70,494 | -0.18(-0.88%) |
May 18, 2022 | 20.61 | 20.70 | 20.51 | 20.51 | 58,048 | -0.31(-1.49%) |
May 17, 2022 | 20.76 | 20.89 | 20.74 | 20.82 | 98,760 | +0.49(+2.41%) |
May 16, 2022 | 20.32 | 20.42 | 20.20 | 20.33 | 96,707 | +0.02(+0.10%) |
May 13, 2022 | 20.26 | 20.50 | 20.24 | 20.31 | 58,299 | +0.15(+0.74%) |
May 12, 2022 | 20.28 | 20.54 | 20.06 | 20.16 | 73,376 | +0.14(+0.70%) |
May 11, 2022 | 20.27 | 20.43 | 20.02 | 20.02 | 101,969 | -0.09(-0.45%) |
May 10, 2022 | 20.36 | 20.39 | 19.98 | 20.11 | 193,092 | +0.52(+2.65%) |
May 09, 2022 | 19.79 | 19.81 | 19.58 | 19.59 | 94,246 | -0.18(-0.91%) |
May 06, 2022 | 19.77 | 20.02 | 19.68 | 19.77 | 248,045 | -0.03(-0.15%) |
May 05, 2022 | 20.04 | 20.04 | 19.58 | 19.80 | 136,614 | -0.99(-4.76%) |
May 04, 2022 | 20.62 | 20.90 | 20.25 | 20.79 | 142,522 | +0.25(+1.22%) |
May 03, 2022 | 20.51 | 21.00 | 20.42 | 20.54 | 141,849 | +0.24(+1.18%) |
May 02, 2022 | 20.40 | 20.44 | 20.13 | 20.30 | 134,090 | -0.15(-0.73%) |
Apr 29, 2022 | 20.75 | 20.85 | 20.44 | 20.45 | 88,572 | -0.48(-2.29%) |
Apr 28, 2022 | 20.87 | 23.67 | 20.63 | 20.93 | 84,546 | +0.23(+1.11%) |
Apr 27, 2022 | 20.67 | 20.86 | 20.57 | 20.70 | 86,713 | -0.05(-0.24%) |
Apr 26, 2022 | 21.11 | 21.11 | 20.69 | 20.75 | 129,517 | -0.06(-0.29%) |
Apr 25, 2022 | 20.90 | 20.91 | 20.63 | 20.81 | 138,193 | -0.54(-2.53%) |
Apr 22, 2022 | 21.70 | 21.70 | 21.34 | 21.35 | 55,010 | -0.72(-3.26%) |
Apr 21, 2022 | 22.23 | 22.33 | 21.84 | 22.07 | 52,384 | +0.15(+0.68%) |
Apr 20, 2022 | 21.93 | 22.29 | 21.90 | 21.92 | 49,966 | +0.07(+0.32%) |
Apr 19, 2022 | 21.89 | 22.00 | 21.67 | 21.85 | 147,968 | -1.95(-8.19%) |
Apr 18, 2022 | 23.80 | 23.95 | 23.39 | 23.80 | 43,017 | +0.17(+0.72%) |
Apr 14, 2022 | 23.70 | 23.80 | 23.35 | 23.63 | 59,268 | +0.01(+0.04%) |
Apr 13, 2022 | 23.29 | 23.70 | 23.11 | 23.62 | 71,010 | +0.13(+0.55%) |
Apr 12, 2022 | 23.65 | 23.79 | 23.46 | 23.49 | 51,856 | -0.29(-1.22%) |
Apr 11, 2022 | 23.83 | 23.96 | 23.73 | 23.78 | 54,993 | +0.34(+1.45%) |
Apr 08, 2022 | 23.31 | 23.59 | 23.26 | 23.44 | 45,115 | +0.18(+0.77%) |
Apr 07, 2022 | 23.32 | 23.40 | 23.13 | 23.26 | 62,126 | -0.14(-0.60%) |
Apr 06, 2022 | 23.26 | 23.60 | 23.25 | 23.40 | 85,199 | -0.05(-0.21%) |
Apr 05, 2022 | 23.40 | 23.64 | 23.36 | 23.45 | 139,657 | -0.19(-0.80%) |
Apr 04, 2022 | 23.56 | 23.79 | 23.50 | 23.64 | 55,205 | -0.08(-0.34%) |