Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.71 | 20.93 | 20.38 | 20.70 | 22,187 | -0.31(-1.47%) |
Jun 29, 2022 | 21.09 | 21.17 | 20.51 | 21.01 | 18,414 | -0.13(-0.63%) |
Jun 28, 2022 | 21.84 | 21.98 | 21.13 | 21.14 | 37,498 | -0.62(-2.87%) |
Jun 27, 2022 | 22.08 | 22.08 | 21.73 | 21.77 | 7,807 | -0.16(-0.72%) |
Jun 24, 2022 | 21.40 | 21.93 | 21.40 | 21.93 | 8,589 | +0.83(+3.91%) |
Jun 23, 2022 | 20.88 | 21.12 | 20.74 | 21.10 | 181,447 | +0.35(+1.71%) |
Jun 22, 2022 | 20.58 | 21.08 | 20.58 | 20.75 | 19,600 | -0.16(-0.76%) |
Jun 21, 2022 | 20.77 | 21.07 | 20.73 | 20.90 | 16,022 | +0.43(+2.08%) |
Jun 17, 2022 | 20.39 | 20.60 | 20.26 | 20.48 | 10,493 | +0.32(+1.57%) |
Jun 16, 2022 | 20.39 | 20.47 | 20.13 | 20.16 | 15,087 | -0.98(-4.62%) |
Jun 15, 2022 | 20.86 | 21.33 | 20.75 | 21.14 | 31,539 | +0.46(+2.23%) |
Jun 14, 2022 | 20.77 | 20.77 | 20.51 | 20.68 | 13,406 | +0.20(+0.97%) |
Jun 13, 2022 | 20.86 | 21.01 | 20.47 | 20.48 | 28,947 | -1.19(-5.49%) |
Jun 10, 2022 | 22.04 | 22.07 | 21.63 | 21.67 | 14,764 | -0.74(-3.32%) |
Jun 09, 2022 | 22.81 | 23.05 | 22.41 | 22.41 | 13,679 | -0.68(-2.96%) |
Jun 08, 2022 | 23.04 | 23.24 | 22.95 | 23.10 | 14,525 | +0.06(+0.26%) |
Jun 07, 2022 | 22.52 | 23.12 | 22.52 | 23.04 | 26,371 | +0.21(+0.91%) |
Jun 06, 2022 | 23.05 | 23.16 | 22.74 | 22.83 | 51,785 | +0.19(+0.83%) |
Jun 03, 2022 | 22.87 | 22.93 | 22.57 | 22.64 | 12,549 | -0.59(-2.52%) |
Jun 02, 2022 | 22.38 | 23.22 | 22.38 | 23.22 | 57,494 | +0.83(+3.72%) |
Jun 01, 2022 | 22.77 | 22.92 | 22.23 | 22.39 | 15,319 | -0.14(-0.62%) |
May 31, 2022 | 22.69 | 22.74 | 22.37 | 22.53 | 21,594 | +0.03(+0.13%) |
May 27, 2022 | 22.08 | 22.51 | 22.08 | 22.50 | 88,930 | +0.60(+2.76%) |
May 26, 2022 | 21.14 | 21.94 | 20.10 | 21.90 | 30,116 | +0.70(+3.32%) |
May 25, 2022 | 20.77 | 21.34 | 20.77 | 21.19 | 26,497 | +0.33(+1.57%) |
May 24, 2022 | 21.16 | 21.16 | 20.69 | 20.86 | 22,737 | -0.74(-3.44%) |
May 23, 2022 | 21.49 | 21.66 | 21.24 | 21.61 | 21,379 | +0.22(+1.01%) |
May 20, 2022 | 21.69 | 21.74 | 20.89 | 21.39 | 28,233 | +0.01(+0.06%) |
May 19, 2022 | 21.17 | 21.65 | 21.12 | 21.38 | 13,067 | +0.06(+0.28%) |
May 18, 2022 | 21.99 | 22.06 | 21.27 | 21.32 | 23,818 | -1.01(-4.53%) |
May 17, 2022 | 22.32 | 22.41 | 21.95 | 22.33 | 29,541 | +0.61(+2.83%) |
May 16, 2022 | 21.95 | 21.99 | 21.70 | 21.72 | 45,451 | -0.34(-1.53%) |
May 13, 2022 | 21.61 | 22.13 | 21.61 | 22.05 | 23,436 | +0.87(+4.12%) |
May 12, 2022 | 20.85 | 21.48 | 20.73 | 21.18 | 27,020 | +0.11(+0.52%) |
May 11, 2022 | 21.59 | 21.90 | 21.07 | 21.07 | 20,326 | -0.58(-2.66%) |
May 10, 2022 | 21.96 | 22.01 | 21.32 | 21.65 | 24,769 | +0.20(+0.92%) |
May 09, 2022 | 22.02 | 22.09 | 21.44 | 21.45 | 24,767 | -0.99(-4.42%) |
May 06, 2022 | 22.69 | 22.88 | 22.21 | 22.44 | 23,174 | -0.42(-1.82%) |
May 05, 2022 | 23.69 | 23.69 | 22.66 | 22.86 | 49,372 | -1.27(-5.26%) |
May 04, 2022 | 23.34 | 24.14 | 22.99 | 24.13 | 26,443 | +0.68(+2.92%) |
May 03, 2022 | 23.48 | 23.64 | 23.32 | 23.44 | 15,333 | -0.03(-0.13%) |
May 02, 2022 | 23.03 | 23.47 | 22.87 | 23.47 | 35,498 | +0.40(+1.72%) |
Apr 29, 2022 | 23.60 | 24.00 | 23.04 | 23.08 | 127,471 | -0.66(-2.80%) |
Apr 28, 2022 | 23.31 | 23.83 | 22.96 | 23.74 | 102,760 | +0.83(+3.64%) |
Apr 27, 2022 | 22.87 | 23.17 | 22.76 | 22.91 | 20,257 | +0.04(+0.17%) |
Apr 26, 2022 | 23.61 | 23.61 | 22.87 | 22.87 | 226,846 | -0.93(-3.92%) |
Apr 25, 2022 | 23.28 | 23.80 | 23.26 | 23.80 | 27,894 | +0.28(+1.18%) |
Apr 22, 2022 | 24.04 | 24.10 | 23.51 | 23.52 | 14,275 | -0.45(-1.86%) |
Apr 21, 2022 | 24.86 | 25.04 | 23.97 | 23.97 | 20,991 | -0.65(-2.66%) |
Apr 20, 2022 | 25.10 | 25.10 | 24.55 | 24.62 | 17,373 | -0.52(-2.05%) |
Apr 19, 2022 | 24.53 | 25.20 | 24.53 | 25.14 | 12,970 | +0.55(+2.22%) |
Apr 18, 2022 | 24.57 | 24.74 | 24.36 | 24.59 | 31,855 | -0.11(-0.44%) |
Apr 14, 2022 | 25.32 | 25.32 | 24.68 | 24.70 | 25,092 | -0.60(-2.39%) |
Apr 13, 2022 | 24.94 | 25.36 | 24.94 | 25.31 | 18,353 | +0.41(+1.63%) |
Apr 12, 2022 | 25.36 | 25.50 | 24.75 | 24.90 | 20,409 | -0.12(-0.48%) |
Apr 11, 2022 | 25.19 | 25.30 | 25.02 | 25.02 | 26,855 | -0.46(-1.79%) |
Apr 08, 2022 | 25.79 | 25.82 | 25.45 | 25.48 | 215,548 | -0.46(-1.76%) |
Apr 07, 2022 | 25.97 | 26.06 | 25.50 | 25.93 | 232,114 | -0.04(-0.15%) |
Apr 06, 2022 | 26.35 | 26.35 | 25.81 | 25.97 | 240,154 | -0.85(-3.18%) |
Apr 05, 2022 | 27.45 | 27.45 | 26.69 | 26.82 | 12,498 | -0.74(-2.70%) |
Apr 04, 2022 | 27.06 | 27.57 | 27.02 | 27.57 | 9,096 | +0.75(+2.81%) |