Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.03 | 0 | -0.53(-2.46%) | |||
Jun 29, 2022 | 21.59 | 21.67 | 21.56 | 21.56 | 550 | -0.29(-1.33%) |
Jun 28, 2022 | 21.22 | 21.99 | 21.22 | 21.85 | 4,924 | +0.94(+4.50%) |
Jun 27, 2022 | 20.50 | 21.04 | 20.40 | 20.91 | 7,380 | +0.60(+2.95%) |
Jun 24, 2022 | 20.48 | 20.50 | 20.06 | 20.31 | 3,925 | +0.15(+0.74%) |
Jun 23, 2022 | 20.50 | 20.50 | 20.16 | 20.16 | 10,100 | -0.69(-3.31%) |
Jun 22, 2022 | 21.00 | 21.00 | 20.51 | 20.85 | 2,540 | -0.14(-0.67%) |
Jun 21, 2022 | 20.53 | 20.99 | 20.53 | 20.99 | 850 | +0.48(+2.34%) |
Jun 20, 2022 | 20.80 | 20.80 | 20.50 | 20.51 | 2,650 | +0.01(+0.05%) |
Jun 17, 2022 | 20.50 | 20.58 | 20.21 | 20.50 | 14,660 | +0.00(+0.00%) |
Jun 16, 2022 | 20.81 | 20.81 | 20.50 | 20.50 | 10,050 | -0.30(-1.44%) |
Jun 15, 2022 | 21.61 | 21.61 | 20.75 | 20.80 | 7,392 | -0.31(-1.47%) |
Jun 14, 2022 | 21.00 | 21.11 | 20.90 | 21.11 | 3,350 | +0.21(+1.00%) |
Jun 13, 2022 | 21.30 | 21.30 | 20.52 | 20.90 | 15,373 | -0.35(-1.65%) |
Jun 10, 2022 | 21.27 | 21.27 | 21.25 | 21.25 | 3,400 | -0.23(-1.07%) |
Jun 09, 2022 | 21.50 | 21.62 | 21.21 | 21.48 | 4,588 | +0.05(+0.23%) |
Jun 08, 2022 | 20.81 | 21.43 | 20.81 | 21.43 | 7,900 | +0.60(+2.88%) |
Jun 07, 2022 | 21.01 | 21.01 | 20.83 | 20.83 | 3,448 | -0.41(-1.93%) |
Jun 06, 2022 | 21.90 | 21.90 | 21.11 | 21.24 | 5,311 | -0.60(-2.75%) |
Jun 03, 2022 | 21.60 | 21.84 | 21.50 | 21.84 | 2,992 | +0.34(+1.58%) |
Jun 02, 2022 | 20.53 | 22.00 | 20.53 | 21.50 | 41,554 | +1.07(+5.24%) |
Jun 01, 2022 | 20.98 | 20.98 | 20.11 | 20.43 | 7,190 | -0.27(-1.30%) |
May 31, 2022 | 21.16 | 21.18 | 20.70 | 20.70 | 3,632 | -0.62(-2.91%) |
May 30, 2022 | 20.96 | 21.33 | 20.63 | 21.32 | 3,249 | +0.33(+1.57%) |
May 27, 2022 | 20.13 | 21.27 | 20.13 | 20.99 | 10,126 | +0.79(+3.91%) |
May 26, 2022 | 19.75 | 20.20 | 19.59 | 20.20 | 61,177 | +0.60(+3.06%) |
May 25, 2022 | 19.80 | 19.85 | 19.50 | 19.60 | 6,713 | -0.24(-1.21%) |
May 24, 2022 | 19.90 | 20.09 | 19.80 | 19.84 | 5,635 | -0.20(-1.00%) |
May 20, 2022 | 20.04 | 0 | +0.02(+0.10%) | |||
May 19, 2022 | 20.00 | 20.09 | 19.98 | 20.02 | 1,100 | +0.02(+0.10%) |
May 18, 2022 | 20.00 | 20.14 | 20.00 | 20.00 | 1,500 | +0.03(+0.15%) |
May 17, 2022 | 19.91 | 19.97 | 19.81 | 19.97 | 3,430 | -0.10(-0.50%) |
May 16, 2022 | 20.29 | 20.29 | 19.80 | 20.07 | 15,388 | -0.03(-0.15%) |
May 13, 2022 | 19.95 | 20.41 | 19.95 | 20.10 | 2,255 | +0.39(+1.98%) |
May 12, 2022 | 19.70 | 20.11 | 19.58 | 19.71 | 11,681 | -0.29(-1.45%) |
May 11, 2022 | 20.60 | 20.60 | 19.95 | 20.00 | 11,469 | -0.80(-3.85%) |
May 10, 2022 | 20.85 | 20.85 | 20.55 | 20.80 | 12,595 | -0.86(-3.97%) |
May 09, 2022 | 21.15 | 21.66 | 20.76 | 21.66 | 4,636 | +0.64(+3.04%) |
May 06, 2022 | 21.18 | 21.19 | 21.00 | 21.02 | 1,106 | +0.09(+0.43%) |
May 05, 2022 | 21.75 | 22.00 | 20.93 | 20.93 | 3,996 | -0.02(-0.10%) |
May 04, 2022 | 21.00 | 21.35 | 20.13 | 20.95 | 7,625 | +0.41(+2.00%) |
May 03, 2022 | 20.66 | 20.87 | 20.51 | 20.54 | 7,943 | -0.35(-1.68%) |
May 02, 2022 | 21.63 | 21.63 | 20.64 | 20.89 | 7,839 | -0.74(-3.42%) |
Apr 29, 2022 | 21.89 | 21.89 | 21.51 | 21.63 | 2,839 | -0.02(-0.09%) |
Apr 28, 2022 | 22.75 | 22.75 | 21.50 | 21.65 | 13,973 | +0.47(+2.22%) |
Apr 27, 2022 | 21.20 | 21.29 | 20.90 | 21.18 | 3,472 | -0.02(-0.09%) |
Apr 26, 2022 | 21.41 | 21.65 | 21.00 | 21.20 | 6,794 | -0.41(-1.90%) |
Apr 25, 2022 | 21.57 | 21.82 | 21.57 | 21.61 | 9,966 | -0.27(-1.23%) |
Apr 22, 2022 | 22.50 | 22.50 | 21.71 | 21.88 | 5,608 | -0.48(-2.15%) |
Apr 21, 2022 | 23.19 | 23.19 | 22.36 | 22.36 | 2,686 | -0.06(-0.27%) |
Apr 20, 2022 | 22.76 | 22.76 | 22.42 | 22.42 | 2,387 | -0.29(-1.28%) |
Apr 19, 2022 | 22.99 | 22.99 | 22.70 | 22.71 | 5,096 | -0.14(-0.61%) |
Apr 18, 2022 | 22.96 | 23.18 | 22.76 | 22.85 | 4,155 | -0.25(-1.08%) |
Apr 14, 2022 | 23.10 | 0 | -0.62(-2.61%) | |||
Apr 13, 2022 | 23.49 | 23.72 | 23.10 | 23.72 | 2,975 | +0.57(+2.46%) |
Apr 12, 2022 | 24.14 | 24.14 | 23.14 | 23.15 | 10,649 | -0.57(-2.40%) |
Apr 11, 2022 | 23.66 | 24.07 | 23.66 | 23.72 | 5,404 | -0.21(-0.88%) |
Apr 08, 2022 | 24.11 | 24.17 | 23.93 | 23.93 | 2,562 | -0.37(-1.52%) |
Apr 07, 2022 | 23.86 | 24.30 | 23.54 | 24.30 | 3,805 | -0.43(-1.74%) |
Apr 06, 2022 | 24.63 | 24.73 | 23.57 | 24.73 | 4,682 | +0.59(+2.44%) |
Apr 05, 2022 | 24.22 | 24.61 | 24.14 | 24.14 | 157,754 | +0.00(+0.00%) |
Apr 04, 2022 | 24.68 | 24.68 | 23.86 | 24.14 | 4,766 | -0.60(-2.43%) |