Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.80 | 20.94 | 20.61 | 20.94 | 14,157 | -0.00(-0.00%) |
Jun 29, 2022 | 20.87 | 20.95 | 20.81 | 20.94 | 18,162 | -0.11(-0.54%) |
Jun 28, 2022 | 21.33 | 21.43 | 21.00 | 21.05 | 31,694 | +0.05(+0.22%) |
Jun 27, 2022 | 21.26 | 21.26 | 21.00 | 21.00 | 12,381 | +0.04(+0.18%) |
Jun 24, 2022 | 20.81 | 20.99 | 20.81 | 20.97 | 16,146 | +0.55(+2.70%) |
Jun 23, 2022 | 20.34 | 20.57 | 20.22 | 20.42 | 19,727 | +0.32(+1.58%) |
Jun 22, 2022 | 20.05 | 20.24 | 20.02 | 20.10 | 14,290 | -0.27(-1.32%) |
Jun 21, 2022 | 20.31 | 20.46 | 20.25 | 20.37 | 16,764 | +0.48(+2.43%) |
Jun 17, 2022 | 20.19 | 20.27 | 19.75 | 19.88 | 10,944 | +0.30(+1.55%) |
Jun 16, 2022 | 19.67 | 19.73 | 19.46 | 19.58 | 15,405 | -0.65(-3.22%) |
Jun 15, 2022 | 20.10 | 20.32 | 19.99 | 20.23 | 22,141 | +0.37(+1.86%) |
Jun 14, 2022 | 19.60 | 19.89 | 19.57 | 19.86 | 33,063 | +0.57(+2.97%) |
Jun 13, 2022 | 19.63 | 19.67 | 19.19 | 19.29 | 20,726 | -0.83(-4.12%) |
Jun 10, 2022 | 20.41 | 20.41 | 20.00 | 20.12 | 75,712 | +0.05(+0.23%) |
Jun 09, 2022 | 20.47 | 20.50 | 20.07 | 20.07 | 39,608 | -0.76(-3.65%) |
Jun 08, 2022 | 20.50 | 20.89 | 20.50 | 20.83 | 51,435 | +0.61(+3.01%) |
Jun 07, 2022 | 19.84 | 20.23 | 19.84 | 20.22 | 23,271 | +0.39(+1.95%) |
Jun 06, 2022 | 19.99 | 20.11 | 19.77 | 19.84 | 34,943 | +0.48(+2.48%) |
Jun 03, 2022 | 19.55 | 19.59 | 19.35 | 19.35 | 17,742 | -0.33(-1.68%) |
Jun 02, 2022 | 19.27 | 19.68 | 19.27 | 19.68 | 12,002 | +0.55(+2.86%) |
Jun 01, 2022 | 19.43 | 19.44 | 19.04 | 19.14 | 17,066 | -0.13(-0.69%) |
May 31, 2022 | 19.51 | 19.56 | 19.27 | 19.27 | 41,718 | +0.51(+2.71%) |
May 27, 2022 | 18.68 | 18.78 | 18.57 | 18.76 | 11,388 | +0.05(+0.25%) |
May 26, 2022 | 18.30 | 18.71 | 18.30 | 18.71 | 11,215 | +0.64(+3.55%) |
May 25, 2022 | 18.03 | 18.11 | 17.94 | 18.07 | 10,701 | +0.16(+0.89%) |
May 24, 2022 | 18.13 | 18.15 | 17.84 | 17.91 | 16,907 | -0.64(-3.46%) |
May 23, 2022 | 18.57 | 18.64 | 18.49 | 18.55 | 13,462 | -0.04(-0.20%) |
May 20, 2022 | 18.81 | 18.81 | 18.36 | 18.59 | 31,770 | +0.01(+0.05%) |
May 19, 2022 | 18.28 | 18.61 | 18.28 | 18.58 | 10,576 | +0.45(+2.50%) |
May 18, 2022 | 18.37 | 18.51 | 18.13 | 18.13 | 27,029 | -0.49(-2.63%) |
May 17, 2022 | 18.69 | 18.82 | 18.42 | 18.62 | 21,498 | +0.49(+2.70%) |
May 16, 2022 | 18.10 | 18.24 | 18.05 | 18.13 | 9,183 | -0.04(-0.21%) |
May 13, 2022 | 17.83 | 18.17 | 17.83 | 18.17 | 16,306 | +0.63(+3.60%) |
May 12, 2022 | 17.41 | 17.71 | 17.20 | 17.54 | 61,702 | +0.10(+0.59%) |
May 11, 2022 | 17.76 | 17.89 | 17.43 | 17.43 | 14,871 | +0.00(+0.00%) |
May 10, 2022 | 17.64 | 17.67 | 17.26 | 17.43 | 14,424 | +0.21(+1.20%) |
May 09, 2022 | 17.41 | 17.59 | 17.16 | 17.22 | 55,794 | -0.59(-3.33%) |
May 06, 2022 | 18.09 | 18.09 | 17.79 | 17.82 | 20,195 | -0.54(-2.93%) |
May 05, 2022 | 18.71 | 18.75 | 18.21 | 18.36 | 27,228 | -0.92(-4.79%) |
May 04, 2022 | 18.84 | 19.32 | 18.76 | 19.28 | 27,685 | +0.08(+0.44%) |
May 03, 2022 | 19.14 | 19.26 | 19.11 | 19.19 | 35,462 | +0.25(+1.34%) |
May 02, 2022 | 18.69 | 19.03 | 18.69 | 18.94 | 23,676 | +0.09(+0.50%) |
Apr 29, 2022 | 19.20 | 19.30 | 18.85 | 18.85 | 39,318 | +0.69(+3.79%) |
Apr 28, 2022 | 18.15 | 18.20 | 17.92 | 18.16 | 9,255 | +0.16(+0.89%) |
Apr 27, 2022 | 17.82 | 18.15 | 17.82 | 18.00 | 71,462 | +0.57(+3.25%) |
Apr 26, 2022 | 17.75 | 17.75 | 17.42 | 17.43 | 56,409 | -0.42(-2.38%) |
Apr 25, 2022 | 17.63 | 17.86 | 17.50 | 17.86 | 38,559 | -0.32(-1.76%) |
Apr 22, 2022 | 18.28 | 18.60 | 18.18 | 18.18 | 31,342 | +0.08(+0.42%) |
Apr 21, 2022 | 18.60 | 18.63 | 18.06 | 18.10 | 61,538 | -0.66(-3.52%) |
Apr 20, 2022 | 19.17 | 19.17 | 18.72 | 18.76 | 29,750 | -0.54(-2.78%) |
Apr 19, 2022 | 19.14 | 19.33 | 19.02 | 19.30 | 27,138 | -0.15(-0.78%) |
Apr 18, 2022 | 19.40 | 19.45 | 19.26 | 19.45 | 19,794 | -0.11(-0.58%) |
Apr 14, 2022 | 19.73 | 19.77 | 19.56 | 19.56 | 7,673 | -0.22(-1.12%) |
Apr 13, 2022 | 19.55 | 19.80 | 19.50 | 19.78 | 160,494 | +0.31(+1.57%) |
Apr 12, 2022 | 19.76 | 19.76 | 19.45 | 19.48 | 52,221 | -0.05(-0.24%) |
Apr 11, 2022 | 19.68 | 19.75 | 19.42 | 19.52 | 57,019 | -0.45(-2.27%) |
Apr 08, 2022 | 19.95 | 20.14 | 19.95 | 19.98 | 86,157 | +0.05(+0.24%) |
Apr 07, 2022 | 20.12 | 20.12 | 19.80 | 19.93 | 185,255 | -0.36(-1.77%) |
Apr 06, 2022 | 20.43 | 20.43 | 20.16 | 20.29 | 52,145 | -0.32(-1.56%) |
Apr 05, 2022 | 21.05 | 21.05 | 20.55 | 20.61 | 52,093 | -0.55(-2.58%) |
Apr 04, 2022 | 20.94 | 21.16 | 20.80 | 21.16 | 50,486 | +0.67(+3.26%) |