Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.49 | 23.83 | 23.49 | 23.60 | 4,418 | +0.00(+0.00%) |
Jun 29, 2022 | 23.52 | 24.02 | 23.41 | 23.60 | 19,380 | -0.38(-1.60%) |
Jun 28, 2022 | 23.83 | 24.16 | 23.55 | 23.98 | 21,597 | +0.15(+0.63%) |
Jun 27, 2022 | 23.41 | 23.87 | 23.41 | 23.83 | 53,135 | +0.51(+2.17%) |
Jun 24, 2022 | 23.41 | 23.51 | 23.30 | 23.33 | 5,575 | -0.08(-0.36%) |
Jun 23, 2022 | 23.41 | 23.58 | 23.30 | 23.41 | 15,783 | -0.19(-0.79%) |
Jun 22, 2022 | 23.60 | 23.77 | 23.33 | 23.60 | 18,942 | -0.37(-1.56%) |
Jun 21, 2022 | 23.64 | 23.97 | 23.23 | 23.97 | 6,228 | +0.75(+3.23%) |
Jun 17, 2022 | 23.27 | 23.70 | 23.22 | 23.22 | 19,297 | -0.37(-1.59%) |
Jun 16, 2022 | 23.60 | 23.79 | 23.28 | 23.60 | 18,168 | -0.01(-0.04%) |
Jun 15, 2022 | 23.45 | 24.22 | 23.28 | 23.61 | 28,746 | +0.34(+1.45%) |
Jun 14, 2022 | 23.23 | 23.35 | 23.23 | 23.27 | 1,267 | +0.04(+0.16%) |
Jun 13, 2022 | 23.33 | 23.52 | 23.23 | 23.23 | 7,645 | -0.23(-1.00%) |
Jun 10, 2022 | 23.25 | 23.47 | 23.25 | 23.47 | 921 | -0.22(-0.91%) |
Jun 09, 2022 | 23.41 | 23.68 | 23.33 | 23.68 | 13,384 | +0.22(+0.96%) |
Jun 07, 2022 | 23.46 | 93 | +0.00(+0.00%) | |||
Jun 06, 2022 | 23.46 | 23.46 | 23.46 | 23.46 | 844 | -0.03(-0.12%) |
Jun 03, 2022 | 23.49 | 23.49 | 23.49 | 23.49 | 558 | +0.07(+0.32%) |
Jun 02, 2022 | 23.27 | 23.41 | 23.05 | 23.41 | 4,585 | +0.25(+1.09%) |
Jun 01, 2022 | 23.25 | 23.47 | 23.04 | 23.16 | 18,490 | -0.04(-0.16%) |
May 31, 2022 | 22.88 | 23.20 | 22.69 | 23.20 | 3,890 | +0.32(+1.38%) |
May 27, 2022 | 23.12 | 23.12 | 22.65 | 22.88 | 8,752 | -0.01(-0.04%) |
May 26, 2022 | 23.21 | 23.34 | 22.89 | 22.89 | 4,983 | -0.32(-1.36%) |
May 25, 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 549 | +0.30(+1.32%) |
May 24, 2022 | 23.06 | 23.06 | 22.60 | 22.90 | 1,112 | +0.26(+1.13%) |
May 23, 2022 | 23.07 | 23.25 | 22.65 | 22.65 | 6,703 | -0.28(-1.22%) |
May 20, 2022 | 23.64 | 23.64 | 22.93 | 22.93 | 8,382 | -0.80(-3.37%) |
May 19, 2022 | 23.41 | 23.74 | 23.41 | 23.73 | 4,588 | +0.10(+0.43%) |
May 18, 2022 | 23.38 | 23.91 | 23.34 | 23.62 | 4,436 | -0.28(-1.17%) |
May 17, 2022 | 23.89 | 24.19 | 23.66 | 23.90 | 8,332 | +0.19(+0.78%) |
May 16, 2022 | 23.82 | 24.17 | 23.16 | 23.72 | 11,359 | +0.00(+0.00%) |
May 12, 2022 | 23.72 | 483 | -0.14(-0.58%) | |||
May 11, 2022 | 24.18 | 24.18 | 23.86 | 23.86 | 18,241 | -0.51(-2.10%) |
May 10, 2022 | 24.19 | 24.59 | 24.07 | 24.37 | 9,855 | -0.07(-0.30%) |
May 09, 2022 | 25.01 | 25.01 | 24.01 | 24.44 | 20,568 | +0.46(+1.94%) |
May 06, 2022 | 23.78 | 23.98 | 23.77 | 23.98 | 3,674 | -0.20(-0.85%) |
May 05, 2022 | 24.31 | 24.62 | 24.17 | 24.18 | 7,094 | -0.01(-0.04%) |
May 04, 2022 | 24.36 | 24.36 | 24.14 | 24.19 | 7,073 | +0.06(+0.23%) |
May 03, 2022 | 24.06 | 24.59 | 23.80 | 24.14 | 6,392 | -0.02(-0.08%) |
May 02, 2022 | 24.51 | 24.51 | 24.00 | 24.15 | 9,601 | -0.40(-1.63%) |
Apr 29, 2022 | 24.54 | 25.31 | 24.12 | 24.55 | 15,047 | +0.27(+1.11%) |
Apr 28, 2022 | 24.24 | 24.28 | 24.24 | 24.28 | 633 | +0.33(+1.40%) |
Apr 27, 2022 | 24.10 | 24.17 | 23.72 | 23.95 | 8,755 | +0.03(+0.12%) |
Apr 26, 2022 | 24.18 | 24.64 | 23.92 | 23.92 | 19,746 | -0.32(-1.32%) |
Apr 25, 2022 | 24.17 | 24.29 | 23.74 | 24.24 | 5,094 | +0.06(+0.25%) |
Apr 22, 2022 | 24.60 | 25.58 | 23.56 | 24.18 | 11,549 | -0.68(-2.73%) |
Apr 21, 2022 | 25.09 | 26.22 | 24.86 | 24.86 | 3,477 | -0.12(-0.48%) |
Apr 20, 2022 | 24.18 | 28.48 | 24.14 | 24.98 | 9,429 | +0.85(+3.51%) |
Apr 19, 2022 | 23.72 | 24.14 | 23.60 | 24.14 | 21,187 | +0.42(+1.77%) |
Apr 18, 2022 | 23.48 | 24.18 | 23.34 | 23.72 | 41,342 | +0.93(+4.08%) |
Apr 14, 2022 | 22.47 | 23.48 | 22.44 | 22.79 | 19,628 | +0.02(+0.08%) |
Apr 13, 2022 | 22.87 | 22.88 | 22.31 | 22.77 | 10,748 | -0.11(-0.49%) |
Apr 12, 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 277 | -0.19(-0.81%) |
Apr 11, 2022 | 23.07 | 23.23 | 23.07 | 23.07 | 6,627 | -0.08(-0.36%) |
Apr 08, 2022 | 23.18 | 23.22 | 23.14 | 23.15 | 1,559 | +0.13(+0.57%) |
Apr 07, 2022 | 23.08 | 23.08 | 23.02 | 23.02 | 2,875 | -0.06(-0.24%) |
Apr 06, 2022 | 23.02 | 23.22 | 23.02 | 23.07 | 8,074 | +0.07(+0.32%) |
Apr 05, 2022 | 22.88 | 23.02 | 22.88 | 23.00 | 3,734 | -0.01(-0.04%) |
Apr 04, 2022 | 23.02 | 23.02 | 22.87 | 23.01 | 4,968 | -0.01(-0.04%) |