Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.46 | 22.69 | 22.46 | 22.69 | 26,277 | -0.01(-0.03%) |
Jun 29, 2022 | 22.75 | 22.75 | 22.70 | 22.70 | 670 | -0.19(-0.84%) |
Jun 28, 2022 | 22.81 | 22.89 | 22.81 | 22.89 | 519 | +0.04(+0.18%) |
Jun 27, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 1 | +0.06(+0.28%) |
Jun 24, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | +0.68(+3.07%) |
Jun 23, 2022 | 22.01 | 22.10 | 22.01 | 22.10 | 174 | +0.35(+1.63%) |
Jun 22, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 329 | -0.29(-1.32%) |
Jun 21, 2022 | 22.01 | 22.04 | 21.86 | 22.04 | 22,143 | +0.74(+3.45%) |
Jun 17, 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 102 | +0.35(+1.68%) |
Jun 16, 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 2 | -0.79(-3.62%) |
Jun 15, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 176 | +0.34(+1.58%) |
Jun 14, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 71 | +0.67(+3.25%) |
Jun 13, 2022 | 20.76 | 20.81 | 20.64 | 20.73 | 706 | -1.06(-4.86%) |
Jun 10, 2022 | 21.72 | 21.79 | 21.72 | 21.79 | 925 | +0.01(+0.04%) |
Jun 09, 2022 | 21.83 | 21.83 | 21.78 | 21.78 | 385 | -0.84(-3.70%) |
Jun 08, 2022 | 22.52 | 22.62 | 22.52 | 22.62 | 576 | +0.66(+3.02%) |
Jun 07, 2022 | 21.98 | 21.98 | 21.95 | 21.95 | 843 | +0.41(+1.91%) |
Jun 06, 2022 | 21.54 | 21.54 | 21.54 | 21.54 | 76 | +0.45(+2.14%) |
Jun 03, 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | -0.31(-1.46%) |
Jun 02, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 42 | +0.56(+2.68%) |
Jun 01, 2022 | 20.90 | 20.90 | 20.83 | 20.84 | 34,984 | -0.24(-1.13%) |
May 31, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 235 | +0.76(+3.76%) |
May 27, 2022 | 20.31 | 20.32 | 20.23 | 20.32 | 13,268 | +0.05(+0.25%) |
May 26, 2022 | 19.85 | 20.27 | 19.85 | 20.27 | 2,070 | +0.57(+2.89%) |
May 25, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.25(+1.30%) |
May 24, 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 102 | -0.84(-4.14%) |
May 23, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 41 | -0.11(-0.52%) |
May 20, 2022 | 20.15 | 20.40 | 20.15 | 20.39 | 383 | +0.08(+0.37%) |
May 19, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 35 | +0.43(+2.17%) |
May 18, 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 8 | -0.44(-2.18%) |
May 17, 2022 | 20.36 | 20.36 | 20.33 | 20.33 | 1,346 | +0.54(+2.75%) |
May 16, 2022 | 19.51 | 19.83 | 19.51 | 19.79 | 26,514 | +0.18(+0.89%) |
May 13, 2022 | 19.61 | 19.61 | 19.61 | 19.61 | 102 | +0.83(+4.44%) |
May 12, 2022 | 18.78 | 18.78 | 18.78 | 18.78 | 1 | +0.03(+0.18%) |
May 11, 2022 | 18.74 | 18.74 | 18.74 | 18.74 | 5 | +0.08(+0.41%) |
May 10, 2022 | 18.67 | 18.67 | 18.67 | 18.67 | 45 | +0.25(+1.34%) |
May 09, 2022 | 18.42 | 18.42 | 18.42 | 18.42 | 41 | -0.69(-3.60%) |
May 06, 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 102 | -0.58(-2.95%) |
May 05, 2022 | 19.69 | 19.69 | 19.69 | 19.69 | 5 | -1.10(-5.29%) |
May 04, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 54 | +0.05(+0.26%) |
May 03, 2022 | 20.60 | 20.73 | 20.60 | 20.73 | 1,503 | +0.29(+1.44%) |
May 02, 2022 | 20.11 | 20.44 | 20.11 | 20.44 | 1,805 | +0.12(+0.61%) |
Apr 29, 2022 | 20.77 | 20.77 | 20.31 | 20.32 | 1,375 | +0.70(+3.57%) |
Apr 28, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 107 | +0.12(+0.62%) |
Apr 27, 2022 | 19.45 | 19.50 | 19.45 | 19.50 | 661 | +0.54(+2.87%) |
Apr 26, 2022 | 18.95 | 18.95 | 18.95 | 18.95 | 231 | -0.01(-0.05%) |
Apr 25, 2022 | 18.96 | 18.96 | 18.96 | 18.96 | 207 | -0.74(-3.76%) |
Apr 22, 2022 | 19.74 | 19.74 | 19.70 | 19.70 | 793 | +0.17(+0.87%) |
Apr 21, 2022 | 19.79 | 19.79 | 19.53 | 19.53 | 495 | -0.69(-3.41%) |
Apr 20, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 29 | -0.59(-2.86%) |
Apr 19, 2022 | 20.76 | 20.82 | 20.75 | 20.82 | 6,111 | -0.26(-1.22%) |
Apr 18, 2022 | 21.02 | 21.07 | 21.00 | 21.07 | 488 | -0.19(-0.88%) |
Apr 14, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | -0.09(-0.41%) |
Apr 13, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 4 | +0.34(+1.60%) |
Apr 12, 2022 | 21.04 | 21.04 | 21.01 | 21.01 | 530 | -0.04(-0.18%) |
Apr 11, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 359 | -0.68(-3.13%) |
Apr 08, 2022 | 21.75 | 21.75 | 21.60 | 21.73 | 1,811 | +0.09(+0.40%) |
Apr 07, 2022 | 21.63 | 21.69 | 21.51 | 21.64 | 1,105 | -0.44(-1.98%) |
Apr 06, 2022 | 21.92 | 22.08 | 21.90 | 22.08 | 600 | -0.25(-1.13%) |
Apr 05, 2022 | 22.44 | 22.44 | 22.33 | 22.33 | 644 | -0.77(-3.33%) |
Apr 04, 2022 | 23.01 | 23.10 | 23.01 | 23.10 | 553 | +0.79(+3.53%) |