Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.66 | 21.96 | 21.47 | 21.84 | 453,351 | -0.04(-0.18%) |
Jun 29, 2022 | 21.95 | 21.96 | 21.52 | 21.88 | 428,317 | -0.02(-0.09%) |
Jun 28, 2022 | 22.67 | 22.89 | 21.89 | 21.90 | 521,789 | -0.33(-1.49%) |
Jun 27, 2022 | 22.32 | 22.71 | 22.17 | 22.23 | 478,786 | +0.11(+0.49%) |
Jun 24, 2022 | 21.77 | 22.43 | 21.77 | 22.12 | 1,108,649 | +0.55(+2.53%) |
Jun 23, 2022 | 21.49 | 21.86 | 21.28 | 21.57 | 531,285 | +0.20(+0.96%) |
Jun 22, 2022 | 21.26 | 21.39 | 21.11 | 21.37 | 705,150 | -0.04(-0.18%) |
Jun 21, 2022 | 21.34 | 21.59 | 20.83 | 21.41 | 1,148,527 | +0.27(+1.29%) |
Jun 17, 2022 | 21.61 | 21.61 | 20.93 | 21.14 | 1,197,327 | -0.45(-2.08%) |
Jun 16, 2022 | 22.13 | 22.13 | 21.41 | 21.58 | 789,829 | -0.88(-3.91%) |
Jun 15, 2022 | 22.35 | 22.70 | 22.20 | 22.46 | 832,484 | +0.32(+1.45%) |
Jun 14, 2022 | 22.21 | 22.80 | 22.00 | 22.14 | 882,531 | +0.05(+0.22%) |
Jun 13, 2022 | 22.14 | 22.37 | 21.90 | 22.09 | 776,719 | -0.50(-2.20%) |
Jun 10, 2022 | 22.52 | 22.95 | 22.37 | 22.59 | 499,550 | -0.20(-0.90%) |
Jun 09, 2022 | 22.92 | 23.36 | 22.79 | 22.79 | 515,271 | -0.20(-0.85%) |
Jun 08, 2022 | 23.69 | 23.69 | 22.90 | 22.99 | 567,672 | -0.79(-3.31%) |
Jun 07, 2022 | 23.85 | 23.92 | 23.18 | 23.78 | 790,680 | -0.55(-2.28%) |
Jun 06, 2022 | 23.98 | 24.56 | 23.69 | 24.33 | 826,652 | +0.45(+1.87%) |
Jun 03, 2022 | 23.48 | 24.01 | 23.47 | 23.88 | 553,206 | +0.18(+0.78%) |
Jun 02, 2022 | 23.59 | 24.16 | 23.49 | 23.70 | 604,219 | +0.19(+0.83%) |
Jun 01, 2022 | 23.46 | 23.69 | 23.30 | 23.50 | 694,484 | +0.03(+0.12%) |
May 31, 2022 | 23.56 | 23.56 | 22.91 | 23.48 | 843,158 | -0.18(-0.78%) |
May 27, 2022 | 23.45 | 23.67 | 23.28 | 23.66 | 1,095,988 | +0.31(+1.33%) |
May 26, 2022 | 23.31 | 23.66 | 23.11 | 23.35 | 828,269 | +0.16(+0.67%) |
May 25, 2022 | 22.21 | 23.58 | 22.14 | 23.19 | 1,246,539 | +0.95(+4.28%) |
May 24, 2022 | 22.03 | 22.24 | 21.72 | 22.24 | 806,481 | -0.04(-0.17%) |
May 23, 2022 | 22.09 | 22.53 | 22.06 | 22.28 | 519,348 | +0.25(+1.15%) |
May 20, 2022 | 21.69 | 22.03 | 21.36 | 22.03 | 677,859 | +0.51(+2.35%) |
May 19, 2022 | 21.20 | 21.92 | 20.93 | 21.52 | 872,579 | +0.05(+0.23%) |
May 18, 2022 | 23.58 | 23.58 | 21.39 | 21.47 | 807,673 | -2.29(-9.66%) |
May 17, 2022 | 23.14 | 23.81 | 23.14 | 23.77 | 737,251 | +0.91(+4.00%) |
May 16, 2022 | 23.10 | 23.27 | 22.56 | 22.85 | 754,015 | -0.27(-1.18%) |
May 13, 2022 | 23.02 | 23.77 | 22.81 | 23.13 | 1,330,710 | +0.14(+0.59%) |
May 12, 2022 | 22.82 | 23.05 | 22.09 | 22.99 | 1,259,901 | +0.22(+0.98%) |
May 11, 2022 | 23.43 | 23.49 | 22.46 | 22.77 | 1,215,060 | -0.69(-2.94%) |
May 10, 2022 | 23.72 | 23.92 | 22.87 | 23.46 | 1,148,483 | -0.15(-0.62%) |
May 09, 2022 | 23.49 | 23.91 | 23.40 | 23.60 | 1,012,066 | -0.15(-0.61%) |
May 06, 2022 | 23.76 | 23.90 | 23.23 | 23.75 | 977,872 | -0.09(-0.37%) |
May 05, 2022 | 23.65 | 24.13 | 23.44 | 23.84 | 1,320,330 | +0.02(+0.08%) |
May 04, 2022 | 23.53 | 24.48 | 23.50 | 23.82 | 2,518,236 | +0.06(+0.25%) |
May 03, 2022 | 23.56 | 23.94 | 23.37 | 23.76 | 1,207,297 | +0.11(+0.45%) |
May 02, 2022 | 23.12 | 23.75 | 23.12 | 23.65 | 1,189,839 | +0.67(+2.92%) |
Apr 29, 2022 | 22.81 | 23.39 | 22.66 | 22.98 | 1,111,574 | +0.25(+1.11%) |
Apr 28, 2022 | 22.61 | 23.40 | 22.45 | 22.73 | 1,275,505 | +0.51(+2.28%) |
Apr 27, 2022 | 22.38 | 22.55 | 22.05 | 22.22 | 814,055 | -0.11(-0.48%) |
Apr 26, 2022 | 22.59 | 22.97 | 22.18 | 22.33 | 1,109,934 | -0.45(-1.96%) |
Apr 25, 2022 | 22.17 | 22.87 | 22.03 | 22.78 | 1,034,940 | +0.66(+2.99%) |
Apr 22, 2022 | 21.98 | 22.41 | 21.90 | 22.11 | 874,581 | -0.03(-0.13%) |
Apr 21, 2022 | 22.32 | 22.42 | 22.00 | 22.14 | 958,481 | -0.05(-0.22%) |
Apr 20, 2022 | 21.82 | 22.32 | 21.82 | 22.19 | 856,611 | +0.53(+2.47%) |
Apr 19, 2022 | 21.22 | 21.70 | 21.04 | 21.66 | 683,858 | +0.53(+2.48%) |
Apr 18, 2022 | 20.96 | 21.29 | 20.74 | 21.13 | 614,768 | +0.11(+0.51%) |
Apr 14, 2022 | 20.97 | 21.16 | 20.75 | 21.02 | 881,980 | -0.18(-0.83%) |
Apr 13, 2022 | 20.75 | 21.34 | 20.74 | 21.20 | 1,133,751 | +0.57(+2.78%) |
Apr 12, 2022 | 20.96 | 21.36 | 20.46 | 20.63 | 959,187 | -0.23(-1.12%) |
Apr 11, 2022 | 20.90 | 21.26 | 20.66 | 20.86 | 1,408,540 | -0.09(-0.42%) |
Apr 08, 2022 | 20.70 | 21.51 | 20.12 | 20.95 | 2,355,342 | -0.49(-2.27%) |
Apr 07, 2022 | 21.15 | 21.56 | 20.83 | 21.43 | 1,419,890 | +0.28(+1.33%) |
Apr 06, 2022 | 21.58 | 21.71 | 20.85 | 21.15 | 1,538,866 | -0.56(-2.60%) |
Apr 05, 2022 | 21.95 | 22.20 | 21.33 | 21.72 | 2,227,199 | -0.41(-1.85%) |
Apr 04, 2022 | 22.74 | 22.93 | 22.03 | 22.12 | 1,786,742 | -0.53(-2.36%) |