Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.01 | 21.10 | 20.96 | 21.05 | 7,067,719 | -0.05(-0.25%) |
Jun 29, 2022 | 21.14 | 21.15 | 21.05 | 21.10 | 9,425,086 | -0.03(-0.17%) |
Jun 28, 2022 | 21.33 | 21.34 | 21.13 | 21.14 | 5,478,985 | -0.19(-0.90%) |
Jun 27, 2022 | 21.45 | 21.45 | 21.32 | 21.33 | 8,308,142 | -0.07(-0.33%) |
Jun 24, 2022 | 21.34 | 21.48 | 21.32 | 21.40 | 4,799,877 | +0.09(+0.41%) |
Jun 23, 2022 | 21.25 | 21.32 | 21.23 | 21.31 | 8,673,626 | +0.10(+0.49%) |
Jun 22, 2022 | 21.22 | 21.29 | 21.20 | 21.21 | 5,625,479 | -0.02(-0.08%) |
Jun 21, 2022 | 21.36 | 21.39 | 21.21 | 21.22 | 10,811,991 | -0.03(-0.12%) |
Jun 17, 2022 | 21.25 | 21.34 | 21.16 | 21.25 | 14,025,859 | +0.10(+0.45%) |
Jun 16, 2022 | 21.21 | 21.28 | 21.06 | 21.15 | 15,403,869 | -0.29(-1.34%) |
Jun 15, 2022 | 21.23 | 21.53 | 21.19 | 21.44 | 15,218,966 | +0.34(+1.61%) |
Jun 14, 2022 | 21.10 | 21.22 | 20.97 | 21.10 | 16,576,124 | +0.18(+0.88%) |
Jun 13, 2022 | 21.24 | 21.26 | 20.86 | 20.92 | 43,531,604 | -0.61(-2.84%) |
Jun 10, 2022 | 21.77 | 21.77 | 21.47 | 21.53 | 14,666,492 | -0.32(-1.48%) |
Jun 09, 2022 | 21.96 | 22.01 | 21.85 | 21.85 | 13,767,607 | -0.15(-0.67%) |
Jun 08, 2022 | 22.11 | 22.11 | 21.98 | 22.00 | 5,615,604 | -0.14(-0.63%) |
Jun 07, 2022 | 22.05 | 22.15 | 22.03 | 22.14 | 7,358,788 | +0.03(+0.16%) |
Jun 06, 2022 | 22.23 | 22.23 | 22.08 | 22.10 | 5,770,393 | -0.08(-0.35%) |
Jun 03, 2022 | 22.22 | 22.23 | 22.16 | 22.18 | 4,848,340 | -0.11(-0.51%) |
Jun 02, 2022 | 22.21 | 22.30 | 22.17 | 22.30 | 7,068,455 | +0.07(+0.31%) |
Jun 01, 2022 | 22.26 | 22.29 | 22.17 | 22.23 | 24,454,828 | -0.04(-0.17%) |
May 31, 2022 | 22.30 | 22.31 | 22.19 | 22.26 | 21,673,664 | -0.10(-0.47%) |
May 27, 2022 | 22.29 | 22.39 | 22.25 | 22.37 | 7,277,086 | +0.17(+0.78%) |
May 26, 2022 | 22.06 | 22.21 | 22.02 | 22.19 | 8,106,588 | +0.21(+0.95%) |
May 25, 2022 | 21.80 | 22.01 | 21.79 | 21.99 | 5,447,343 | +0.20(+0.92%) |
May 24, 2022 | 21.68 | 21.82 | 21.66 | 21.79 | 6,281,741 | +0.07(+0.32%) |
May 23, 2022 | 21.72 | 21.75 | 21.70 | 21.72 | 5,990,670 | +0.03(+0.16%) |
May 20, 2022 | 21.75 | 21.75 | 21.61 | 21.68 | 7,101,038 | -0.02(-0.08%) |
May 19, 2022 | 21.58 | 21.74 | 21.56 | 21.70 | 8,538,571 | +0.10(+0.48%) |
May 18, 2022 | 21.65 | 21.65 | 21.58 | 21.59 | 8,694,993 | -0.13(-0.60%) |
May 17, 2022 | 21.78 | 21.78 | 21.70 | 21.72 | 7,757,956 | -0.01(-0.04%) |
May 16, 2022 | 21.79 | 21.80 | 21.73 | 21.73 | 5,677,169 | -0.03(-0.12%) |
May 13, 2022 | 21.84 | 21.84 | 21.69 | 21.76 | 6,911,429 | -0.02(-0.08%) |
May 12, 2022 | 21.77 | 21.83 | 21.68 | 21.78 | 7,494,827 | +0.00(+0.00%) |
May 11, 2022 | 21.86 | 21.97 | 21.78 | 21.78 | 8,018,770 | -0.10(-0.48%) |
May 10, 2022 | 21.93 | 21.95 | 21.81 | 21.88 | 11,184,979 | +0.06(+0.28%) |
May 09, 2022 | 21.88 | 21.93 | 21.79 | 21.82 | 7,512,741 | -0.17(-0.79%) |
May 06, 2022 | 22.01 | 22.07 | 21.93 | 21.99 | 7,638,059 | -0.08(-0.35%) |
May 05, 2022 | 22.24 | 22.26 | 22.01 | 22.07 | 9,434,474 | -0.26(-1.17%) |
May 04, 2022 | 22.20 | 22.38 | 22.07 | 22.33 | 10,968,809 | +0.16(+0.71%) |
May 03, 2022 | 22.13 | 22.23 | 22.13 | 22.18 | 7,013,276 | +0.08(+0.35%) |
May 02, 2022 | 22.07 | 22.12 | 22.02 | 22.10 | 8,669,979 | +0.01(+0.07%) |
Apr 29, 2022 | 22.21 | 22.23 | 22.08 | 22.08 | 6,139,878 | -0.18(-0.82%) |
Apr 28, 2022 | 22.22 | 22.31 | 22.17 | 22.27 | 7,597,375 | +0.09(+0.39%) |
Apr 27, 2022 | 22.27 | 22.31 | 22.16 | 22.18 | 6,148,770 | -0.08(-0.35%) |
Apr 26, 2022 | 22.38 | 22.38 | 22.25 | 22.26 | 6,270,660 | -0.11(-0.50%) |
Apr 25, 2022 | 22.26 | 22.40 | 22.24 | 22.37 | 9,595,421 | +0.13(+0.58%) |
Apr 22, 2022 | 22.33 | 22.33 | 22.22 | 22.24 | 9,530,962 | -0.10(-0.47%) |
Apr 21, 2022 | 22.47 | 22.49 | 22.34 | 22.34 | 10,125,609 | -0.08(-0.35%) |
Apr 20, 2022 | 22.43 | 22.47 | 22.40 | 22.42 | 7,960,875 | +0.02(+0.08%) |
Apr 19, 2022 | 22.37 | 22.42 | 22.34 | 22.40 | 5,763,585 | +0.02(+0.08%) |
Apr 18, 2022 | 22.40 | 22.43 | 22.36 | 22.39 | 9,531,135 | -0.03(-0.12%) |
Apr 14, 2022 | 22.51 | 22.53 | 22.36 | 22.41 | 6,129,500 | -0.10(-0.42%) |
Apr 13, 2022 | 22.43 | 22.51 | 22.42 | 22.51 | 7,921,854 | +0.11(+0.50%) |
Apr 12, 2022 | 22.37 | 22.46 | 22.34 | 22.40 | 9,011,508 | +0.10(+0.47%) |
Apr 11, 2022 | 22.32 | 22.35 | 22.26 | 22.29 | 8,230,711 | -0.09(-0.39%) |
Apr 08, 2022 | 22.41 | 22.46 | 22.36 | 22.38 | 6,459,058 | -0.07(-0.31%) |
Apr 07, 2022 | 22.50 | 22.51 | 22.44 | 22.45 | 10,273,432 | -0.03(-0.15%) |
Apr 06, 2022 | 22.49 | 22.57 | 22.41 | 22.48 | 17,314,844 | -0.08(-0.35%) |
Apr 05, 2022 | 22.73 | 22.73 | 22.56 | 22.56 | 13,763,314 | -0.17(-0.76%) |
Apr 04, 2022 | 22.65 | 22.74 | 22.63 | 22.73 | 8,180,843 | +0.10(+0.46%) |