Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.96 | 19.96 | 19.33 | 19.50 | 16,982 | -0.02(-0.09%) |
Jun 29, 2022 | 19.58 | 19.58 | 19.43 | 19.51 | 35,404 | +0.10(+0.53%) |
Jun 28, 2022 | 19.66 | 19.66 | 19.41 | 19.41 | 479,344 | -0.15(-0.79%) |
Jun 27, 2022 | 19.68 | 19.68 | 19.50 | 19.56 | 29,781 | +0.08(+0.40%) |
Jun 24, 2022 | 19.51 | 19.56 | 19.46 | 19.49 | 14,084 | +0.12(+0.61%) |
Jun 23, 2022 | 19.57 | 19.57 | 19.29 | 19.37 | 14,204 | +0.07(+0.37%) |
Jun 22, 2022 | 19.07 | 19.40 | 19.07 | 19.30 | 10,099 | +0.01(+0.04%) |
Jun 21, 2022 | 19.44 | 19.44 | 19.24 | 19.29 | 28,005 | +0.15(+0.78%) |
Jun 17, 2022 | 19.00 | 19.30 | 18.98 | 19.14 | 28,870 | -0.01(-0.04%) |
Jun 16, 2022 | 19.41 | 19.41 | 19.06 | 19.15 | 43,275 | -0.37(-1.92%) |
Jun 15, 2022 | 19.71 | 19.71 | 19.41 | 19.52 | 16,697 | +0.17(+0.88%) |
Jun 14, 2022 | 19.62 | 19.96 | 19.28 | 19.35 | 61,961 | -0.11(-0.57%) |
Jun 13, 2022 | 19.57 | 19.67 | 19.39 | 19.46 | 26,504 | -0.43(-2.14%) |
Jun 10, 2022 | 19.99 | 19.99 | 19.78 | 19.89 | 36,836 | -0.21(-1.06%) |
Jun 09, 2022 | 20.07 | 20.15 | 20.03 | 20.10 | 11,725 | -0.06(-0.30%) |
Jun 08, 2022 | 20.19 | 20.19 | 20.08 | 20.16 | 24,342 | +0.06(+0.30%) |
Jun 07, 2022 | 20.14 | 20.14 | 20.06 | 20.10 | 18,008 | -0.03(-0.13%) |
Jun 06, 2022 | 20.00 | 20.14 | 20.00 | 20.13 | 20,174 | +0.00(+0.00%) |
Jun 03, 2022 | 20.08 | 20.13 | 20.05 | 20.13 | 16,593 | +0.10(+0.52%) |
Jun 02, 2022 | 20.02 | 20.08 | 19.93 | 20.02 | 23,709 | -0.05(-0.27%) |
Jun 01, 2022 | 20.07 | 20.08 | 19.95 | 20.08 | 28,312 | +0.01(+0.04%) |
May 31, 2022 | 20.06 | 20.07 | 19.91 | 20.07 | 25,099 | +0.18(+0.90%) |
May 27, 2022 | 20.08 | 20.10 | 19.89 | 19.89 | 22,216 | -0.03(-0.13%) |
May 26, 2022 | 19.91 | 19.99 | 19.89 | 19.91 | 35,412 | +0.06(+0.30%) |
May 25, 2022 | 19.85 | 19.88 | 19.71 | 19.85 | 20,565 | +0.08(+0.42%) |
May 24, 2022 | 19.91 | 19.91 | 19.62 | 19.77 | 33,043 | +0.08(+0.40%) |
May 23, 2022 | 19.70 | 19.81 | 19.64 | 19.69 | 41,225 | +0.13(+0.69%) |
May 20, 2022 | 19.99 | 19.99 | 19.28 | 19.56 | 96,024 | -0.08(-0.39%) |
May 19, 2022 | 19.85 | 19.85 | 19.51 | 19.63 | 85,522 | -0.13(-0.64%) |
May 18, 2022 | 20.48 | 20.48 | 19.76 | 19.76 | 33,527 | -0.76(-3.69%) |
May 17, 2022 | 20.61 | 20.61 | 20.32 | 20.52 | 26,966 | +0.24(+1.19%) |
May 16, 2022 | 20.34 | 20.39 | 20.15 | 20.28 | 13,936 | +0.14(+0.67%) |
May 13, 2022 | 20.05 | 20.23 | 20.04 | 20.14 | 31,532 | +0.25(+1.27%) |
May 12, 2022 | 19.90 | 20.02 | 19.64 | 19.89 | 14,564 | -0.13(-0.63%) |
May 11, 2022 | 20.31 | 20.44 | 20.00 | 20.01 | 38,899 | -0.11(-0.55%) |
May 10, 2022 | 20.66 | 20.66 | 20.01 | 20.12 | 61,101 | -0.07(-0.33%) |
May 09, 2022 | 20.66 | 20.66 | 20.19 | 20.19 | 39,235 | -0.35(-1.73%) |
May 06, 2022 | 20.77 | 20.77 | 20.32 | 20.55 | 65,696 | -0.14(-0.65%) |
May 05, 2022 | 21.21 | 21.21 | 20.44 | 20.68 | 54,254 | -0.46(-2.20%) |
May 04, 2022 | 20.89 | 21.22 | 20.69 | 21.15 | 64,987 | +0.47(+2.29%) |
May 03, 2022 | 20.83 | 20.83 | 20.61 | 20.67 | 18,890 | +0.08(+0.41%) |
May 02, 2022 | 20.61 | 20.67 | 20.31 | 20.59 | 82,301 | -0.02(-0.08%) |
Apr 29, 2022 | 21.15 | 21.15 | 20.61 | 20.61 | 39,724 | -0.49(-2.32%) |
Apr 28, 2022 | 20.94 | 21.18 | 20.83 | 21.10 | 38,155 | +0.24(+1.13%) |
Apr 27, 2022 | 20.96 | 21.03 | 20.75 | 20.86 | 64,877 | +0.03(+0.12%) |
Apr 26, 2022 | 21.18 | 21.18 | 20.72 | 20.83 | 34,253 | -0.32(-1.52%) |
Apr 25, 2022 | 20.85 | 21.15 | 20.83 | 21.15 | 29,011 | +0.05(+0.24%) |
Apr 22, 2022 | 21.51 | 21.51 | 20.98 | 21.10 | 40,792 | -0.41(-1.92%) |
Apr 21, 2022 | 21.69 | 21.69 | 21.41 | 21.52 | 35,821 | -0.03(-0.12%) |
Apr 20, 2022 | 21.58 | 21.61 | 21.53 | 21.54 | 67,317 | +0.07(+0.31%) |
Apr 19, 2022 | 21.43 | 21.52 | 21.37 | 21.48 | 18,253 | +0.12(+0.55%) |
Apr 18, 2022 | 21.37 | 21.39 | 21.28 | 21.36 | 30,654 | -0.01(-0.04%) |
Apr 14, 2022 | 21.41 | 21.56 | 21.36 | 21.36 | 24,384 | -0.05(-0.22%) |
Apr 13, 2022 | 21.31 | 21.42 | 21.26 | 21.41 | 27,082 | +0.20(+0.92%) |
Apr 12, 2022 | 21.42 | 21.42 | 21.21 | 21.22 | 47,519 | -0.04(-0.19%) |
Apr 11, 2022 | 21.28 | 21.39 | 21.25 | 21.26 | 26,130 | -0.10(-0.49%) |
Apr 08, 2022 | 21.31 | 21.40 | 21.29 | 21.36 | 16,494 | +0.05(+0.22%) |
Apr 07, 2022 | 21.26 | 21.35 | 21.17 | 21.31 | 16,352 | +0.08(+0.39%) |
Apr 06, 2022 | 21.24 | 21.26 | 21.13 | 21.23 | 13,179 | -0.06(-0.27%) |
Apr 05, 2022 | 21.33 | 21.41 | 21.29 | 21.29 | 31,468 | -0.04(-0.19%) |
Apr 04, 2022 | 21.43 | 21.43 | 21.26 | 21.33 | 29,368 | +0.07(+0.32%) |
Apr 01, 2022 | 21.44 | 21.44 | 21.22 | 21.26 | 23,325 | +0.02(+0.11%) |
Mar 31, 2022 | 21.45 | 21.45 | 21.22 | 21.24 | 16,504 | -0.06(-0.28%) |
Mar 30, 2022 | 21.45 | 21.45 | 21.30 | 21.30 | 29,880 | -0.02(-0.08%) |
Mar 29, 2022 | 21.53 | 21.53 | 21.24 | 21.31 | 24,060 | +0.08(+0.37%) |
Mar 28, 2022 | 21.36 | 21.36 | 21.11 | 21.24 | 26,763 | +0.02(+0.12%) |
Mar 25, 2022 | 21.72 | 21.72 | 21.13 | 21.21 | 22,930 | -0.07(-0.31%) |
Mar 24, 2022 | 21.24 | 21.29 | 21.23 | 21.28 | 26,582 | +0.14(+0.65%) |
Mar 23, 2022 | 21.20 | 21.42 | 21.09 | 21.14 | 13,225 | -0.20(-0.93%) |
Mar 22, 2022 | 21.71 | 21.71 | 21.20 | 21.34 | 62,171 | -0.13(-0.62%) |
Mar 21, 2022 | 21.56 | 21.59 | 21.24 | 21.47 | 25,647 | +0.27(+1.27%) |
Mar 18, 2022 | 21.11 | 21.21 | 20.95 | 21.21 | 12,220 | +0.20(+0.96%) |
Mar 17, 2022 | 20.80 | 21.00 | 20.74 | 21.00 | 15,523 | +0.24(+1.15%) |
Mar 16, 2022 | 20.74 | 20.77 | 20.50 | 20.76 | 11,655 | +0.29(+1.43%) |
Mar 15, 2022 | 20.31 | 20.51 | 20.19 | 20.47 | 10,994 | +0.37(+1.82%) |
Mar 14, 2022 | 20.28 | 20.35 | 20.10 | 20.11 | 5,454 | -0.01(-0.04%) |
Mar 11, 2022 | 20.41 | 20.41 | 20.11 | 20.11 | 10,793 | -0.12(-0.60%) |
Mar 10, 2022 | 20.14 | 20.24 | 20.05 | 20.23 | 14,619 | +0.13(+0.63%) |
Mar 09, 2022 | 20.11 | 20.33 | 20.11 | 20.11 | 20,056 | +0.23(+1.15%) |
Mar 08, 2022 | 20.06 | 20.10 | 19.87 | 19.88 | 13,551 | -0.10(-0.48%) |
Mar 07, 2022 | 20.21 | 20.21 | 19.98 | 19.98 | 8,444 | -0.39(-1.93%) |
Mar 04, 2022 | 20.31 | 20.38 | 20.20 | 20.37 | 45,932 | -0.05(-0.24%) |
Mar 03, 2022 | 20.57 | 20.58 | 20.40 | 20.42 | 12,855 | -0.06(-0.30%) |
Mar 02, 2022 | 20.47 | 20.52 | 20.28 | 20.48 | 17,179 | +0.32(+1.60%) |
Mar 01, 2022 | 20.58 | 20.58 | 20.12 | 20.16 | 9,970 | -0.27(-1.33%) |
Feb 28, 2022 | 20.49 | 20.49 | 20.30 | 20.43 | 4,942 | +0.01(+0.07%) |
Feb 25, 2022 | 20.27 | 20.42 | 20.22 | 20.42 | 32,300 | +0.31(+1.57%) |