Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.14 | 22.28 | 21.92 | 22.16 | 144,910 | -0.12(-0.53%) |
Jun 29, 2022 | 22.45 | 22.59 | 22.21 | 22.28 | 174,970 | -0.07(-0.32%) |
Jun 28, 2022 | 22.66 | 22.74 | 22.33 | 22.35 | 185,798 | -0.14(-0.64%) |
Jun 27, 2022 | 22.43 | 22.66 | 22.38 | 22.50 | 181,035 | +0.14(+0.64%) |
Jun 24, 2022 | 22.16 | 22.38 | 22.04 | 22.35 | 121,978 | +0.26(+1.19%) |
Jun 23, 2022 | 22.11 | 22.19 | 21.88 | 22.09 | 114,794 | +0.02(+0.11%) |
Jun 22, 2022 | 22.09 | 22.21 | 21.85 | 22.07 | 177,867 | -0.19(-0.86%) |
Jun 21, 2022 | 22.09 | 22.35 | 22.07 | 22.26 | 177,828 | +0.57(+2.64%) |
Jun 17, 2022 | 21.71 | 21.87 | 21.47 | 21.69 | 137,732 | +0.02(+0.11%) |
Jun 16, 2022 | 21.95 | 22.00 | 21.59 | 21.66 | 269,057 | -0.72(-3.20%) |
Jun 15, 2022 | 22.19 | 22.59 | 22.10 | 22.38 | 239,996 | +0.24(+1.08%) |
Jun 14, 2022 | 22.62 | 22.62 | 22.00 | 22.14 | 326,994 | -0.29(-1.28%) |
Jun 13, 2022 | 23.09 | 23.12 | 22.43 | 22.43 | 411,185 | -1.17(-4.95%) |
Jun 10, 2022 | 23.86 | 23.86 | 23.47 | 23.59 | 266,380 | -0.43(-1.79%) |
Jun 09, 2022 | 24.24 | 24.26 | 23.98 | 24.02 | 393,028 | -0.31(-1.27%) |
Jun 08, 2022 | 24.55 | 24.81 | 24.26 | 24.33 | 180,080 | -0.41(-1.64%) |
Jun 07, 2022 | 24.57 | 24.74 | 24.45 | 24.74 | 102,469 | +0.02(+0.10%) |
Jun 06, 2022 | 25.07 | 25.07 | 24.64 | 24.72 | 126,455 | -0.29(-1.15%) |
Jun 03, 2022 | 25.03 | 25.07 | 24.88 | 25.00 | 122,073 | -0.14(-0.57%) |
Jun 02, 2022 | 24.96 | 25.17 | 24.79 | 25.14 | 157,551 | +0.28(+1.14%) |
Jun 01, 2022 | 25.22 | 25.22 | 24.65 | 24.86 | 268,883 | -0.17(-0.66%) |
May 31, 2022 | 25.24 | 25.26 | 24.96 | 25.03 | 172,707 | +0.02(+0.09%) |
May 27, 2022 | 24.98 | 25.05 | 24.87 | 25.00 | 139,556 | +0.07(+0.28%) |
May 26, 2022 | 24.70 | 25.04 | 24.65 | 24.93 | 160,483 | +0.17(+0.67%) |
May 25, 2022 | 24.70 | 24.80 | 24.55 | 24.77 | 110,783 | +0.12(+0.48%) |
May 24, 2022 | 24.67 | 24.77 | 24.34 | 24.65 | 165,558 | -0.21(-0.86%) |
May 23, 2022 | 24.77 | 24.98 | 24.58 | 24.86 | 212,352 | +0.31(+1.25%) |
May 20, 2022 | 24.67 | 24.70 | 24.22 | 24.55 | 152,741 | -0.02(-0.10%) |
May 19, 2022 | 24.36 | 24.79 | 24.30 | 24.58 | 175,863 | +0.33(+1.36%) |
May 18, 2022 | 24.74 | 24.81 | 24.18 | 24.25 | 323,062 | -0.57(-2.29%) |
May 17, 2022 | 24.88 | 24.88 | 24.66 | 24.81 | 239,092 | +0.28(+1.16%) |
May 16, 2022 | 24.39 | 24.60 | 24.33 | 24.53 | 145,251 | +0.24(+0.97%) |
May 13, 2022 | 23.92 | 24.32 | 23.87 | 24.29 | 213,064 | +0.73(+3.11%) |
May 12, 2022 | 23.51 | 23.59 | 23.21 | 23.56 | 480,481 | -0.05(-0.20%) |
May 11, 2022 | 23.87 | 24.10 | 23.59 | 23.61 | 266,365 | -0.17(-0.70%) |
May 10, 2022 | 24.11 | 24.17 | 23.63 | 23.77 | 258,507 | -0.02(-0.10%) |
May 09, 2022 | 24.22 | 24.23 | 23.73 | 23.80 | 271,514 | -0.66(-2.71%) |
May 06, 2022 | 24.72 | 24.79 | 24.35 | 24.46 | 254,586 | -0.38(-1.52%) |
May 05, 2022 | 25.26 | 25.31 | 24.60 | 24.84 | 204,131 | -0.76(-2.95%) |
May 04, 2022 | 25.33 | 25.62 | 25.00 | 25.59 | 129,304 | +0.26(+1.03%) |
May 03, 2022 | 25.03 | 25.43 | 25.03 | 25.33 | 131,699 | +0.61(+2.46%) |
May 02, 2022 | 24.94 | 24.97 | 24.47 | 24.73 | 201,050 | -0.21(-0.85%) |
Apr 29, 2022 | 25.29 | 25.47 | 24.89 | 24.94 | 264,110 | -0.07(-0.28%) |
Apr 28, 2022 | 24.94 | 25.02 | 24.61 | 25.01 | 151,702 | +0.35(+1.42%) |
Apr 27, 2022 | 24.65 | 24.84 | 24.56 | 24.65 | 157,501 | +0.19(+0.77%) |
Apr 26, 2022 | 25.01 | 25.01 | 24.47 | 24.47 | 166,720 | -0.66(-2.61%) |
Apr 25, 2022 | 25.17 | 25.22 | 24.65 | 25.12 | 268,621 | -0.30(-1.20%) |
Apr 22, 2022 | 25.73 | 25.84 | 25.40 | 25.43 | 139,478 | -0.21(-0.82%) |
Apr 21, 2022 | 26.18 | 26.20 | 25.59 | 25.64 | 191,209 | -0.52(-1.97%) |
Apr 20, 2022 | 26.22 | 26.22 | 26.02 | 26.15 | 138,774 | -0.16(-0.62%) |
Apr 19, 2022 | 26.36 | 26.39 | 26.22 | 26.32 | 169,522 | -0.19(-0.71%) |
Apr 18, 2022 | 26.65 | 26.69 | 26.46 | 26.50 | 133,357 | -0.05(-0.18%) |
Apr 14, 2022 | 26.48 | 26.67 | 26.48 | 26.55 | 119,976 | +0.07(+0.27%) |
Apr 13, 2022 | 26.34 | 26.52 | 26.26 | 26.48 | 117,564 | +0.26(+0.98%) |
Apr 12, 2022 | 26.50 | 26.50 | 26.18 | 26.22 | 142,077 | -0.14(-0.53%) |
Apr 11, 2022 | 26.69 | 26.69 | 26.36 | 26.36 | 183,450 | -0.61(-2.26%) |
Apr 08, 2022 | 26.65 | 27.01 | 26.60 | 26.97 | 126,317 | +0.40(+1.50%) |
Apr 07, 2022 | 26.83 | 26.83 | 26.46 | 26.57 | 146,982 | -0.33(-1.22%) |
Apr 06, 2022 | 26.86 | 27.02 | 26.73 | 26.90 | 194,370 | +0.05(+0.17%) |
Apr 05, 2022 | 27.35 | 27.42 | 26.83 | 26.86 | 334,670 | -0.59(-2.13%) |
Apr 04, 2022 | 27.30 | 27.48 | 27.28 | 27.44 | 201,026 | +0.30(+1.11%) |