Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.67 | 21.71 | 21.65 | 21.65 | 1,950 | +0.04(+0.18%) |
Jun 29, 2022 | 21.53 | 21.61 | 21.49 | 21.61 | 7,481 | +0.12(+0.56%) |
Jun 28, 2022 | 21.37 | 21.49 | 21.35 | 21.49 | 5,356 | -0.02(-0.10%) |
Jun 27, 2022 | 21.54 | 21.55 | 21.48 | 21.51 | 11,452 | -0.09(-0.41%) |
Jun 24, 2022 | 21.65 | 21.65 | 21.56 | 21.60 | 6,362 | +0.08(+0.37%) |
Jun 23, 2022 | 21.43 | 21.52 | 21.43 | 21.52 | 1,225 | +0.01(+0.03%) |
Jun 22, 2022 | 21.46 | 21.56 | 21.46 | 21.51 | 5,492 | +0.19(+0.89%) |
Jun 21, 2022 | 21.41 | 21.41 | 21.30 | 21.32 | 4,842 | -0.04(-0.16%) |
Jun 17, 2022 | 21.55 | 21.55 | 21.17 | 21.36 | 118,070 | +0.29(+1.35%) |
Jun 16, 2022 | 21.39 | 21.39 | 20.69 | 21.07 | 238,832 | -0.48(-2.22%) |
Jun 15, 2022 | 21.60 | 21.65 | 21.53 | 21.55 | 9,137 | -0.00(-0.00%) |
Jun 14, 2022 | 21.62 | 21.64 | 21.50 | 21.55 | 50,224 | +0.16(+0.74%) |
Jun 13, 2022 | 22.04 | 22.04 | 21.33 | 21.40 | 17,909 | -0.95(-4.27%) |
Jun 10, 2022 | 22.37 | 22.47 | 22.24 | 22.35 | 126,984 | -0.04(-0.16%) |
Jun 09, 2022 | 22.38 | 22.42 | 22.28 | 22.39 | 112,668 | -0.17(-0.75%) |
Jun 08, 2022 | 22.60 | 22.62 | 22.55 | 22.55 | 42,803 | -0.16(-0.73%) |
Jun 07, 2022 | 22.74 | 22.77 | 22.72 | 22.72 | 2,832 | +0.04(+0.15%) |
Jun 06, 2022 | 22.80 | 22.80 | 22.68 | 22.68 | 628 | -0.09(-0.40%) |
Jun 03, 2022 | 22.75 | 22.80 | 22.73 | 22.78 | 23,549 | -0.03(-0.15%) |
Jun 02, 2022 | 22.81 | 22.85 | 22.79 | 22.81 | 13,921 | +0.24(+1.06%) |
Jun 01, 2022 | 22.76 | 22.77 | 22.55 | 22.57 | 117,252 | -0.24(-1.03%) |
May 31, 2022 | 22.86 | 22.86 | 22.81 | 22.81 | 4,519 | -0.01(-0.04%) |
May 27, 2022 | 22.84 | 22.85 | 22.82 | 22.82 | 8,563 | +0.12(+0.51%) |
May 26, 2022 | 22.58 | 22.70 | 22.53 | 22.70 | 40,138 | +0.37(+1.66%) |
May 25, 2022 | 22.34 | 22.36 | 22.29 | 22.33 | 52,611 | +0.34(+1.57%) |
May 24, 2022 | 21.89 | 22.04 | 21.89 | 21.98 | 4,710 | +0.31(+1.43%) |
May 23, 2022 | 21.75 | 21.77 | 21.68 | 21.68 | 8,586 | -0.08(-0.37%) |
May 20, 2022 | 21.62 | 21.75 | 21.62 | 21.75 | 2,845 | +0.16(+0.76%) |
May 19, 2022 | 21.66 | 21.69 | 21.57 | 21.59 | 15,256 | -0.03(-0.14%) |
May 18, 2022 | 21.62 | 21.65 | 21.62 | 21.62 | 44,542 | -0.08(-0.37%) |
May 17, 2022 | 21.71 | 21.74 | 21.69 | 21.70 | 33,264 | -0.06(-0.29%) |
May 16, 2022 | 21.82 | 21.83 | 21.76 | 21.76 | 7,948 | -0.04(-0.19%) |
May 13, 2022 | 21.81 | 21.82 | 21.78 | 21.80 | 4,621 | -0.09(-0.39%) |
May 12, 2022 | 22.00 | 22.00 | 21.89 | 21.89 | 30,936 | +0.01(+0.06%) |
May 11, 2022 | 21.92 | 22.02 | 21.82 | 21.88 | 88,084 | -0.15(-0.69%) |
May 10, 2022 | 22.22 | 22.22 | 22.03 | 22.03 | 58,845 | -0.20(-0.88%) |
May 09, 2022 | 22.25 | 22.27 | 22.19 | 22.23 | 3,682 | +0.03(+0.11%) |
May 06, 2022 | 22.28 | 22.28 | 22.20 | 22.20 | 24,263 | -0.18(-0.80%) |
May 05, 2022 | 22.35 | 22.41 | 22.18 | 22.38 | 87,512 | -0.17(-0.75%) |
May 04, 2022 | 22.44 | 22.55 | 22.41 | 22.55 | 65,525 | +0.13(+0.58%) |
May 03, 2022 | 22.56 | 22.56 | 22.42 | 22.42 | 42,210 | +0.00(+0.00%) |
May 02, 2022 | 22.39 | 22.44 | 22.39 | 22.42 | 8,947 | -0.05(-0.22%) |
Apr 29, 2022 | 22.64 | 22.65 | 22.47 | 22.47 | 33,196 | -0.19(-0.84%) |
Apr 28, 2022 | 22.69 | 22.69 | 22.64 | 22.66 | 40,435 | -0.01(-0.05%) |
Apr 27, 2022 | 22.75 | 22.75 | 22.63 | 22.67 | 56,220 | -0.09(-0.41%) |
Apr 26, 2022 | 22.79 | 22.79 | 22.77 | 22.77 | 630 | +0.01(+0.04%) |
Apr 25, 2022 | 22.82 | 22.83 | 22.75 | 22.75 | 6,642 | -0.02(-0.08%) |
Apr 22, 2022 | 22.78 | 22.80 | 22.77 | 22.77 | 44,491 | -0.05(-0.21%) |
Apr 21, 2022 | 22.83 | 22.84 | 22.78 | 22.82 | 1,460 | -0.08(-0.37%) |
Apr 20, 2022 | 22.81 | 22.91 | 22.80 | 22.90 | 3,017 | -0.04(-0.16%) |
Apr 19, 2022 | 23.00 | 23.00 | 22.92 | 22.94 | 11,475 | -0.16(-0.69%) |
Apr 18, 2022 | 23.10 | 23.13 | 23.10 | 23.10 | 5,629 | -0.01(-0.06%) |
Apr 14, 2022 | 23.18 | 23.19 | 23.10 | 23.11 | 2,948 | -0.17(-0.75%) |
Apr 13, 2022 | 23.32 | 23.34 | 23.29 | 23.29 | 36,433 | +0.04(+0.15%) |
Apr 12, 2022 | 23.31 | 23.36 | 23.23 | 23.25 | 9,168 | -0.05(-0.22%) |
Apr 11, 2022 | 23.36 | 23.38 | 23.30 | 23.30 | 18,750 | -0.02(-0.09%) |
Apr 08, 2022 | 23.36 | 23.37 | 23.32 | 23.33 | 15,526 | -0.12(-0.51%) |
Apr 07, 2022 | 23.46 | 23.48 | 23.44 | 23.45 | 5,300 | -0.16(-0.70%) |
Apr 06, 2022 | 23.52 | 23.62 | 23.51 | 23.61 | 65,807 | -0.04(-0.16%) |
Apr 05, 2022 | 23.80 | 23.80 | 23.63 | 23.65 | 9,440 | -0.07(-0.30%) |
Apr 04, 2022 | 23.72 | 23.76 | 23.70 | 23.72 | 70,854 | -0.05(-0.22%) |