Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2022 | 21.22 | 21.46 | 21.22 | 21.44 | 520,371 | +0.23(+1.08%) |
Jun 30, 2022 | 21.26 | 21.28 | 21.13 | 21.21 | 817,488 | -0.07(-0.33%) |
Jun 29, 2022 | 21.28 | 21.30 | 21.12 | 21.28 | 646,794 | +0.09(+0.42%) |
Jun 28, 2022 | 21.29 | 21.41 | 21.17 | 21.19 | 803,136 | -0.03(-0.14%) |
Jun 27, 2022 | 21.25 | 21.30 | 21.20 | 21.22 | 508,313 | -0.03(-0.14%) |
Jun 24, 2022 | 21.16 | 21.26 | 21.11 | 21.25 | 484,989 | +0.18(+0.85%) |
Jun 23, 2022 | 21.05 | 21.10 | 20.92 | 21.07 | 557,549 | +0.11(+0.52%) |
Jun 22, 2022 | 20.82 | 20.96 | 20.80 | 20.96 | 712,312 | +0.12(+0.58%) |
Jun 21, 2022 | 20.67 | 20.86 | 20.65 | 20.84 | 446,382 | +0.30(+1.46%) |
Jun 17, 2022 | 20.67 | 20.69 | 20.54 | 20.54 | 895,588 | +0.00(+0.00%) |
Jun 16, 2022 | 20.76 | 20.80 | 20.47 | 20.54 | 1,096,590 | -0.41(-1.96%) |
Jun 15, 2022 | 20.68 | 21.10 | 20.64 | 20.95 | 618,376 | +0.37(+1.80%) |
Jun 14, 2022 | 20.67 | 20.75 | 20.42 | 20.58 | 945,119 | +0.00(+0.00%) |
Jun 13, 2022 | 21.15 | 21.15 | 20.55 | 20.58 | 874,586 | -0.76(-3.56%) |
Jun 10, 2022 | 21.66 | 21.68 | 21.23 | 21.34 | 1,550,290 | -0.44(-2.02%) |
Jun 09, 2022 | 22.04 | 22.07 | 21.78 | 21.78 | 673,338 | -0.31(-1.40%) |
Jun 08, 2022 | 22.21 | 22.21 | 22.06 | 22.09 | 598,437 | -0.14(-0.63%) |
Jun 07, 2022 | 22.03 | 22.23 | 21.93 | 22.23 | 461,855 | +0.22(+1.00%) |
Jun 06, 2022 | 22.22 | 22.22 | 22.01 | 22.01 | 416,909 | -0.10(-0.45%) |
Jun 03, 2022 | 22.16 | 22.16 | 22.00 | 22.11 | 507,989 | -0.15(-0.67%) |
Jun 02, 2022 | 22.25 | 22.30 | 22.11 | 22.26 | 444,102 | +0.01(+0.04%) |
Jun 01, 2022 | 22.43 | 22.49 | 22.18 | 22.25 | 406,207 | +0.00(+0.00%) |
May 31, 2022 | 22.44 | 22.52 | 22.11 | 22.25 | 879,756 | -0.23(-1.02%) |
May 27, 2022 | 22.19 | 22.54 | 22.05 | 22.48 | 737,444 | +0.45(+2.04%) |
May 26, 2022 | 21.81 | 22.08 | 21.81 | 22.03 | 1,026,327 | +0.28(+1.29%) |
May 25, 2022 | 21.37 | 21.75 | 21.37 | 21.75 | 619,130 | +0.40(+1.87%) |
May 24, 2022 | 21.18 | 21.35 | 21.06 | 21.35 | 620,488 | +0.19(+0.90%) |
May 23, 2022 | 21.10 | 21.22 | 21.08 | 21.16 | 610,771 | +0.05(+0.24%) |
May 20, 2022 | 21.21 | 21.30 | 21.03 | 21.11 | 525,217 | -0.07(-0.33%) |
May 19, 2022 | 21.08 | 21.24 | 21.04 | 21.18 | 635,972 | +0.12(+0.57%) |
May 18, 2022 | 21.28 | 21.28 | 21.02 | 21.06 | 620,320 | -0.23(-1.08%) |
May 17, 2022 | 21.42 | 21.43 | 21.25 | 21.29 | 647,844 | -0.04(-0.19%) |
May 16, 2022 | 21.13 | 21.34 | 21.01 | 21.33 | 629,513 | +0.20(+0.95%) |
May 13, 2022 | 21.02 | 21.21 | 21.01 | 21.13 | 781,091 | +0.14(+0.67%) |
May 12, 2022 | 20.87 | 20.99 | 20.76 | 20.99 | 1,018,156 | +0.17(+0.82%) |
May 11, 2022 | 20.90 | 21.05 | 20.76 | 20.82 | 1,852,819 | -0.14(-0.67%) |
May 10, 2022 | 20.79 | 20.99 | 20.75 | 20.96 | 2,075,464 | +0.25(+1.21%) |
May 09, 2022 | 20.95 | 20.98 | 20.69 | 20.71 | 883,185 | -0.38(-1.80%) |
May 06, 2022 | 21.26 | 21.27 | 21.02 | 21.09 | 973,477 | -0.28(-1.31%) |
May 05, 2022 | 21.68 | 21.68 | 21.25 | 21.37 | 1,214,013 | -0.38(-1.75%) |
May 04, 2022 | 21.24 | 21.75 | 21.16 | 21.75 | 538,646 | +0.40(+1.87%) |
May 03, 2022 | 21.29 | 21.46 | 21.27 | 21.35 | 675,499 | +0.07(+0.33%) |