Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.20 | 20.20 | 19.88 | 19.91 | 30,096 | -0.05(-0.27%) |
Jun 29, 2022 | 19.92 | 19.98 | 19.92 | 19.96 | 7,155 | +0.02(+0.09%) |
Jun 28, 2022 | 19.99 | 20.01 | 19.95 | 19.95 | 9,687 | -0.10(-0.50%) |
Jun 27, 2022 | 20.05 | 20.07 | 20.00 | 20.04 | 43,702 | -0.02(-0.11%) |
Jun 24, 2022 | 20.10 | 20.11 | 20.05 | 20.07 | 11,263 | -0.02(-0.11%) |
Jun 23, 2022 | 20.11 | 20.11 | 20.08 | 20.09 | 3,271 | +0.03(+0.16%) |
Jun 22, 2022 | 20.07 | 20.07 | 20.06 | 20.06 | 1,782 | +0.04(+0.18%) |
Jun 21, 2022 | 20.08 | 20.08 | 20.01 | 20.02 | 18,554 | -0.03(-0.16%) |
Jun 17, 2022 | 20.03 | 20.07 | 20.03 | 20.05 | 14,824 | -0.04(-0.18%) |
Jun 16, 2022 | 19.97 | 20.11 | 19.97 | 20.09 | 21,026 | +0.05(+0.27%) |
Jun 15, 2022 | 20.08 | 20.10 | 20.03 | 20.03 | 9,991 | +0.05(+0.25%) |
Jun 14, 2022 | 20.07 | 20.07 | 19.94 | 19.99 | 14,323 | -0.04(-0.20%) |
Jun 13, 2022 | 20.27 | 20.27 | 20.03 | 20.03 | 181,018 | -0.35(-1.70%) |
Jun 10, 2022 | 20.42 | 20.42 | 20.37 | 20.37 | 1,657 | -0.09(-0.46%) |
Jun 09, 2022 | 20.52 | 20.52 | 20.47 | 20.47 | 4,986 | -0.08(-0.37%) |
Jun 08, 2022 | 20.54 | 20.54 | 20.50 | 20.54 | 819 | -0.03(-0.15%) |
Jun 07, 2022 | 20.59 | 20.65 | 20.51 | 20.57 | 32,824 | -0.02(-0.09%) |
Jun 06, 2022 | 20.64 | 20.65 | 20.57 | 20.59 | 36,386 | -0.00(-0.02%) |
Jun 03, 2022 | 20.65 | 20.65 | 20.60 | 20.60 | 93,668 | +0.02(+0.11%) |
Jun 02, 2022 | 20.58 | 20.58 | 20.57 | 20.57 | 3,712 | -0.03(-0.15%) |
Jun 01, 2022 | 20.59 | 20.66 | 20.56 | 20.61 | 32,734 | -0.00(-0.02%) |
May 31, 2022 | 20.65 | 20.68 | 20.59 | 20.61 | 17,408 | -0.10(-0.48%) |
May 27, 2022 | 20.72 | 20.72 | 20.59 | 20.71 | 39,667 | +0.17(+0.81%) |
May 26, 2022 | 20.48 | 20.63 | 20.48 | 20.54 | 234,376 | +0.04(+0.22%) |
May 25, 2022 | 20.47 | 20.56 | 20.47 | 20.50 | 32,630 | -0.02(-0.09%) |
May 24, 2022 | 20.68 | 20.68 | 20.46 | 20.52 | 32,500 | +0.11(+0.53%) |
May 23, 2022 | 20.41 | 20.48 | 20.36 | 20.41 | 48,059 | -0.00(-0.02%) |
May 20, 2022 | 20.45 | 20.46 | 20.37 | 20.41 | 117,408 | -0.03(-0.12%) |
May 19, 2022 | 20.41 | 20.46 | 20.41 | 20.44 | 28,217 | +0.02(+0.09%) |
May 18, 2022 | 20.45 | 20.45 | 20.42 | 20.42 | 6,061 | -0.04(-0.18%) |
May 17, 2022 | 20.52 | 20.52 | 20.46 | 20.46 | 2,938 | -0.03(-0.13%) |
May 16, 2022 | 20.54 | 20.73 | 20.44 | 20.48 | 21,382 | -0.01(-0.04%) |
May 13, 2022 | 20.46 | 20.55 | 20.46 | 20.49 | 2,237 | -0.05(-0.26%) |
May 12, 2022 | 20.55 | 20.59 | 20.49 | 20.55 | 31,639 | -0.01(-0.04%) |
May 11, 2022 | 20.51 | 20.61 | 20.51 | 20.55 | 18,391 | -0.06(-0.29%) |
May 10, 2022 | 20.59 | 20.64 | 20.55 | 20.61 | 12,559 | +0.06(+0.29%) |
May 09, 2022 | 20.61 | 20.63 | 20.55 | 20.55 | 5,653 | -0.11(-0.52%) |
May 06, 2022 | 20.72 | 20.72 | 20.66 | 20.66 | 9,963 | -0.09(-0.41%) |
May 05, 2022 | 20.74 | 20.78 | 20.73 | 20.75 | 4,138 | -0.09(-0.41%) |
May 04, 2022 | 20.79 | 20.89 | 20.69 | 20.83 | 25,121 | +0.04(+0.22%) |
May 03, 2022 | 20.81 | 20.81 | 20.78 | 20.79 | 14,982 | +0.02(+0.11%) |
May 02, 2022 | 20.81 | 20.81 | 20.77 | 20.77 | 2,338 | -0.07(-0.34%) |
Apr 29, 2022 | 20.89 | 20.89 | 20.84 | 20.84 | 18,045 | -0.06(-0.28%) |
Apr 28, 2022 | 20.95 | 20.96 | 20.89 | 20.90 | 18,117 | -0.05(-0.26%) |
Apr 27, 2022 | 20.99 | 21.00 | 20.90 | 20.95 | 17,240 | -0.08(-0.38%) |
Apr 26, 2022 | 21.14 | 21.14 | 20.98 | 21.03 | 11,686 | +0.04(+0.18%) |
Apr 25, 2022 | 21.01 | 21.06 | 20.91 | 20.99 | 18,254 | +0.05(+0.23%) |
Apr 22, 2022 | 21.01 | 21.01 | 20.90 | 20.94 | 23,259 | -0.05(-0.26%) |
Apr 21, 2022 | 20.98 | 21.06 | 20.95 | 21.00 | 4,923 | -0.04(-0.19%) |
Apr 20, 2022 | 20.98 | 21.09 | 20.98 | 21.04 | 20,630 | +0.02(+0.08%) |
Apr 19, 2022 | 20.99 | 21.07 | 20.98 | 21.02 | 15,687 | -0.05(-0.23%) |
Apr 18, 2022 | 21.04 | 21.12 | 21.02 | 21.07 | 7,706 | -0.06(-0.30%) |
Apr 14, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 1,846 | -0.03(-0.13%) |
Apr 13, 2022 | 21.18 | 21.19 | 21.16 | 21.16 | 7,008 | +0.01(+0.06%) |
Apr 12, 2022 | 21.13 | 21.16 | 21.13 | 21.15 | 6,300 | +0.06(+0.28%) |
Apr 11, 2022 | 21.08 | 21.18 | 21.05 | 21.09 | 13,178 | -0.10(-0.46%) |
Apr 08, 2022 | 21.16 | 21.24 | 21.16 | 21.19 | 3,565 | -0.04(-0.19%) |
Apr 07, 2022 | 21.21 | 21.28 | 21.21 | 21.23 | 4,294 | -0.06(-0.29%) |
Apr 06, 2022 | 21.23 | 21.31 | 21.21 | 21.29 | 7,874 | -0.07(-0.34%) |
Apr 05, 2022 | 21.36 | 21.37 | 21.33 | 21.36 | 4,833 | -0.04(-0.19%) |
Apr 04, 2022 | 21.40 | 21.41 | 21.39 | 21.40 | 10,040 | +0.07(+0.31%) |