Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.38 | 0 | -0.12(-0.53%) | |||
Jun 29, 2022 | 22.58 | 22.61 | 22.50 | 22.50 | 1,300 | -0.20(-0.88%) |
Jun 28, 2022 | 22.92 | 22.92 | 22.70 | 22.70 | 1,818 | -0.23(-1.00%) |
Jun 27, 2022 | 22.95 | 22.95 | 22.90 | 22.93 | 5,042 | +0.08(+0.35%) |
Jun 24, 2022 | 22.67 | 22.85 | 22.63 | 22.85 | 1,061 | +0.13(+0.57%) |
Jun 23, 2022 | 22.60 | 22.72 | 22.53 | 22.72 | 1,703 | -0.18(-0.79%) |
Jun 22, 2022 | 22.75 | 23.00 | 22.70 | 22.90 | 1,954 | -0.11(-0.48%) |
Jun 21, 2022 | 22.95 | 23.01 | 22.95 | 23.01 | 754 | -0.01(-0.04%) |
Jun 20, 2022 | 23.00 | 23.02 | 23.00 | 23.02 | 2,652 | +0.25(+1.10%) |
Jun 17, 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 1,622 | +0.06(+0.26%) |
Jun 16, 2022 | 22.60 | 22.71 | 22.60 | 22.71 | 2,028 | -0.44(-1.90%) |
Jun 15, 2022 | 23.04 | 23.15 | 23.00 | 23.15 | 936 | +0.50(+2.21%) |
Jun 14, 2022 | 22.93 | 22.93 | 22.55 | 22.65 | 6,712 | -0.24(-1.05%) |
Jun 13, 2022 | 22.87 | 22.97 | 22.80 | 22.89 | 13,840 | -0.68(-2.89%) |
Jun 10, 2022 | 23.68 | 23.68 | 23.50 | 23.57 | 1,720 | -0.49(-2.04%) |
Jun 09, 2022 | 24.14 | 24.23 | 24.06 | 24.06 | 1,683 | -0.34(-1.39%) |
Jun 08, 2022 | 24.40 | 24.44 | 24.40 | 24.40 | 1,911 | -0.21(-0.85%) |
Jun 07, 2022 | 24.41 | 24.61 | 24.41 | 24.61 | 2,301 | -0.04(-0.16%) |
Jun 06, 2022 | 24.71 | 24.71 | 24.60 | 24.65 | 3,607 | -0.20(-0.80%) |
Jun 02, 2022 | 24.85 | 24.85 | 132 | +0.32(+1.30%) | ||
Jun 01, 2022 | 24.73 | 24.73 | 24.42 | 24.53 | 1,325 | -0.38(-1.53%) |
May 31, 2022 | 25.01 | 25.01 | 24.83 | 24.91 | 12,430 | -0.26(-1.03%) |
May 30, 2022 | 24.99 | 25.17 | 24.99 | 25.17 | 1,730 | +0.17(+0.68%) |
May 27, 2022 | 24.92 | 25.06 | 24.92 | 25.00 | 3,844 | +0.18(+0.73%) |
May 26, 2022 | 24.84 | 24.85 | 24.81 | 24.82 | 6,007 | +0.22(+0.89%) |
May 25, 2022 | 24.50 | 24.60 | 24.50 | 24.60 | 2,005 | -0.01(-0.04%) |
May 24, 2022 | 24.56 | 24.61 | 24.50 | 24.61 | 2,484 | +0.49(+2.03%) |
May 20, 2022 | 24.12 | 0 | +0.12(+0.50%) | |||
May 19, 2022 | 23.78 | 24.01 | 23.78 | 24.00 | 8,440 | +0.00(+0.00%) |
May 18, 2022 | 24.13 | 24.13 | 24.00 | 24.00 | 9,568 | -0.48(-1.96%) |
May 17, 2022 | 24.50 | 24.50 | 24.44 | 24.48 | 1,075 | +0.53(+2.21%) |
May 16, 2022 | 23.91 | 23.99 | 23.90 | 23.95 | 11,316 | -0.05(-0.21%) |
May 13, 2022 | 23.72 | 24.00 | 23.72 | 24.00 | 1,620 | +0.44(+1.87%) |
May 12, 2022 | 23.51 | 23.56 | 23.51 | 23.56 | 357 | -0.24(-1.01%) |
May 11, 2022 | 23.93 | 23.93 | 23.80 | 23.80 | 475 | +0.04(+0.17%) |
May 10, 2022 | 23.95 | 23.95 | 23.66 | 23.76 | 8,451 | +0.15(+0.64%) |
May 09, 2022 | 23.52 | 23.63 | 23.48 | 23.61 | 5,070 | -0.44(-1.83%) |
May 06, 2022 | 24.00 | 24.14 | 24.00 | 24.05 | 3,044 | -0.26(-1.07%) |
May 05, 2022 | 24.57 | 24.57 | 24.20 | 24.31 | 2,638 | -0.68(-2.72%) |
May 04, 2022 | 24.65 | 24.99 | 24.65 | 24.99 | 1,302 | +0.28(+1.13%) |
May 03, 2022 | 24.70 | 24.82 | 24.70 | 24.71 | 22,977 | +0.14(+0.57%) |
May 02, 2022 | 24.56 | 24.57 | 24.44 | 24.57 | 1,736 | -0.16(-0.65%) |
Apr 29, 2022 | 24.90 | 24.95 | 24.71 | 24.73 | 1,955 | -0.12(-0.48%) |
Apr 28, 2022 | 24.70 | 24.91 | 24.67 | 24.85 | 6,303 | +0.25(+1.02%) |
Apr 27, 2022 | 24.52 | 24.67 | 24.47 | 24.60 | 8,081 | -0.09(-0.36%) |
Apr 26, 2022 | 25.06 | 25.06 | 24.69 | 24.69 | 7,220 | -0.36(-1.44%) |
Apr 25, 2022 | 24.96 | 25.05 | 24.93 | 25.05 | 3,717 | -0.33(-1.30%) |
Apr 22, 2022 | 25.65 | 25.65 | 25.38 | 25.38 | 2,383 | +0.00(+0.00%) |
Apr 21, 2022 | 25.65 | 25.65 | 25.38 | 25.38 | 621 | -0.15(-0.59%) |
Apr 20, 2022 | 25.50 | 25.53 | 25.50 | 25.53 | 1,538 | +0.03(+0.12%) |
Apr 19, 2022 | 25.40 | 25.50 | 25.40 | 25.50 | 3,333 | +0.11(+0.43%) |
Apr 18, 2022 | 25.48 | 25.50 | 25.39 | 25.39 | 1,223 | -0.13(-0.51%) |
Apr 14, 2022 | 25.52 | 0 | +0.02(+0.08%) | |||
Apr 13, 2022 | 25.43 | 25.55 | 25.43 | 25.50 | 2,621 | +0.14(+0.55%) |
Apr 12, 2022 | 25.55 | 25.55 | 25.36 | 25.36 | 7,701 | -0.43(-1.67%) |
Apr 11, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 777 | +0.04(+0.16%) |
Apr 08, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 5,055 | +0.05(+0.19%) |
Apr 07, 2022 | 25.60 | 25.70 | 25.50 | 25.70 | 4,543 | +0.34(+1.34%) |
Apr 06, 2022 | 25.38 | 25.50 | 25.26 | 25.36 | 18,708 | -0.25(-0.98%) |
Apr 05, 2022 | 25.70 | 25.74 | 25.61 | 25.61 | 2,656 | -0.25(-0.97%) |
Apr 04, 2022 | 25.74 | 25.93 | 25.74 | 25.86 | 3,328 | -0.02(-0.08%) |