Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.35 | 19.44 | 19.35 | 19.39 | 4,099 | +0.03(+0.15%) |
Jun 29, 2022 | 19.31 | 19.36 | 19.26 | 19.36 | 7,366 | +0.05(+0.27%) |
Jun 28, 2022 | 19.35 | 19.39 | 19.30 | 19.31 | 4,870 | -0.22(-1.12%) |
Jun 27, 2022 | 19.57 | 19.57 | 19.51 | 19.53 | 5,820 | -0.13(-0.64%) |
Jun 24, 2022 | 19.63 | 19.66 | 19.59 | 19.66 | 10,183 | -0.01(-0.04%) |
Jun 23, 2022 | 19.50 | 19.66 | 19.47 | 19.66 | 23,005 | +0.31(+1.61%) |
Jun 22, 2022 | 19.26 | 19.38 | 19.24 | 19.35 | 4,050 | +0.15(+0.78%) |
Jun 21, 2022 | 19.40 | 19.42 | 19.20 | 19.20 | 48,021 | -0.16(-0.85%) |
Jun 17, 2022 | 19.40 | 19.40 | 19.29 | 19.37 | 1,326 | -0.03(-0.18%) |
Jun 16, 2022 | 19.34 | 19.40 | 19.30 | 19.40 | 21,258 | -0.08(-0.43%) |
Jun 15, 2022 | 19.34 | 19.54 | 19.34 | 19.49 | 114,850 | +0.35(+1.84%) |
Jun 14, 2022 | 19.19 | 19.19 | 19.14 | 19.14 | 4,739 | +0.00(+0.02%) |
Jun 13, 2022 | 19.18 | 19.30 | 19.04 | 19.13 | 16,243 | -0.44(-2.23%) |
Jun 10, 2022 | 19.77 | 19.77 | 19.57 | 19.57 | 24,858 | -0.39(-1.93%) |
Jun 09, 2022 | 20.30 | 20.30 | 19.94 | 19.95 | 7,705 | -0.13(-0.64%) |
Jun 08, 2022 | 20.18 | 20.18 | 20.07 | 20.08 | 20,705 | -0.27(-1.33%) |
Jun 07, 2022 | 20.19 | 20.55 | 20.19 | 20.35 | 5,222 | +0.08(+0.40%) |
Jun 06, 2022 | 20.43 | 20.43 | 20.25 | 20.27 | 11,519 | -0.03(-0.17%) |
Jun 03, 2022 | 20.41 | 20.41 | 20.31 | 20.31 | 153,768 | -0.27(-1.31%) |
Jun 02, 2022 | 20.41 | 20.58 | 20.41 | 20.58 | 14,131 | +0.17(+0.85%) |
Jun 01, 2022 | 20.50 | 20.51 | 20.40 | 20.40 | 9,660 | -0.16(-0.76%) |
May 31, 2022 | 20.51 | 20.57 | 20.45 | 20.56 | 34,971 | -0.11(-0.51%) |
May 27, 2022 | 20.60 | 20.71 | 20.56 | 20.66 | 6,344 | +0.14(+0.66%) |
May 26, 2022 | 20.47 | 20.56 | 20.42 | 20.53 | 15,202 | +0.17(+0.83%) |
May 25, 2022 | 20.24 | 20.36 | 20.14 | 20.36 | 45,314 | +0.20(+1.00%) |
May 24, 2022 | 19.96 | 20.16 | 19.95 | 20.16 | 16,916 | +0.23(+1.17%) |
May 23, 2022 | 19.91 | 19.92 | 19.90 | 19.92 | 4,324 | +0.06(+0.30%) |
May 20, 2022 | 19.80 | 19.86 | 19.79 | 19.86 | 93,692 | +0.06(+0.28%) |
May 19, 2022 | 19.73 | 19.81 | 19.68 | 19.81 | 761 | +0.06(+0.28%) |
May 18, 2022 | 19.71 | 20.08 | 19.71 | 19.75 | 50,832 | -0.04(-0.21%) |
May 17, 2022 | 19.83 | 19.85 | 19.79 | 19.79 | 9,060 | -0.12(-0.58%) |
May 16, 2022 | 19.96 | 19.96 | 19.91 | 19.91 | 423 | -0.03(-0.16%) |
May 13, 2022 | 19.89 | 19.98 | 19.89 | 19.94 | 31,019 | -0.00(-0.01%) |
May 12, 2022 | 20.02 | 20.02 | 19.90 | 19.94 | 29,569 | -0.16(-0.81%) |
May 11, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 245 | +0.03(+0.14%) |
May 10, 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 28 | -0.02(-0.10%) |
May 09, 2022 | 20.03 | 20.11 | 20.03 | 20.10 | 40,516 | -0.06(-0.30%) |
May 06, 2022 | 20.10 | 20.16 | 20.07 | 20.16 | 2,664 | -0.09(-0.43%) |
May 05, 2022 | 20.19 | 20.24 | 20.19 | 20.24 | 3,100 | -0.30(-1.45%) |
May 04, 2022 | 20.32 | 20.60 | 20.32 | 20.54 | 1,050 | +0.27(+1.32%) |
May 03, 2022 | 20.25 | 20.31 | 20.25 | 20.27 | 15,867 | +0.05(+0.23%) |
May 02, 2022 | 20.71 | 20.71 | 20.23 | 20.23 | 3,046 | -0.15(-0.72%) |
Apr 29, 2022 | 20.41 | 20.42 | 20.35 | 20.37 | 5,385 | -0.33(-1.59%) |
Apr 28, 2022 | 20.67 | 20.70 | 20.67 | 20.70 | 604 | +0.19(+0.92%) |
Apr 27, 2022 | 21.24 | 21.24 | 20.48 | 20.51 | 32,063 | -0.14(-0.67%) |
Apr 26, 2022 | 20.66 | 20.67 | 20.64 | 20.65 | 3,154 | -0.09(-0.42%) |
Apr 25, 2022 | 20.55 | 20.74 | 20.50 | 20.74 | 7,720 | +0.19(+0.90%) |
Apr 22, 2022 | 20.66 | 20.66 | 20.55 | 20.55 | 4,939 | -0.13(-0.65%) |
Apr 21, 2022 | 20.68 | 20.69 | 20.66 | 20.69 | 2,149 | -0.12(-0.56%) |
Apr 20, 2022 | 20.74 | 20.80 | 20.74 | 20.80 | 212 | +0.09(+0.44%) |
Apr 19, 2022 | 20.69 | 20.71 | 20.68 | 20.71 | 5,263 | +0.03(+0.14%) |
Apr 18, 2022 | 20.70 | 20.70 | 20.68 | 20.68 | 3,651 | -0.04(-0.18%) |
Apr 14, 2022 | 20.93 | 20.93 | 20.72 | 20.72 | 5,808 | -0.20(-0.96%) |
Apr 13, 2022 | 20.89 | 20.92 | 20.87 | 20.92 | 2,560 | +0.08(+0.41%) |
Apr 12, 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 132 | +0.05(+0.23%) |
Apr 11, 2022 | 20.85 | 20.85 | 20.79 | 20.79 | 989 | -0.14(-0.67%) |
Apr 08, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 116 | -0.14(-0.69%) |
Apr 07, 2022 | 21.14 | 21.14 | 21.07 | 21.07 | 164 | -0.04(-0.17%) |
Apr 06, 2022 | 21.12 | 21.12 | 21.11 | 21.11 | 529 | -0.06(-0.28%) |
Apr 05, 2022 | 21.24 | 21.24 | 21.17 | 21.17 | 332 | -0.14(-0.64%) |
Apr 04, 2022 | 21.26 | 21.32 | 21.23 | 21.30 | 4,612 | +0.11(+0.52%) |