Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.98 | 19.15 | 18.80 | 19.04 | 34,957 | -0.08(-0.43%) |
Jun 29, 2022 | 19.12 | 19.20 | 18.98 | 19.12 | 70,736 | -0.05(-0.24%) |
Jun 28, 2022 | 19.42 | 19.61 | 19.17 | 19.17 | 89,089 | -0.21(-1.09%) |
Jun 27, 2022 | 19.38 | 19.52 | 19.30 | 19.38 | 35,997 | +0.12(+0.62%) |
Jun 24, 2022 | 19.11 | 19.66 | 19.11 | 19.26 | 194,433 | +0.27(+1.41%) |
Jun 23, 2022 | 19.16 | 19.77 | 18.90 | 18.99 | 52,708 | -0.27(-1.39%) |
Jun 22, 2022 | 19.24 | 19.66 | 19.24 | 19.26 | 89,090 | -0.09(-0.48%) |
Jun 21, 2022 | 18.96 | 19.50 | 18.86 | 19.35 | 46,173 | +0.47(+2.49%) |
Jun 17, 2022 | 18.60 | 18.98 | 18.55 | 18.88 | 61,192 | +0.43(+2.35%) |
Jun 16, 2022 | 18.77 | 18.94 | 18.42 | 18.45 | 43,514 | -0.52(-2.77%) |
Jun 15, 2022 | 18.68 | 19.28 | 18.68 | 18.97 | 55,479 | +0.32(+1.73%) |
Jun 14, 2022 | 18.49 | 18.75 | 18.44 | 18.65 | 127,087 | +0.18(+0.95%) |
Jun 13, 2022 | 18.48 | 18.62 | 18.28 | 18.48 | 64,046 | -0.13(-0.69%) |
Jun 10, 2022 | 18.87 | 19.07 | 18.55 | 18.60 | 67,996 | -0.56(-2.93%) |
Jun 09, 2022 | 19.62 | 19.65 | 19.06 | 19.17 | 31,909 | -0.58(-2.94%) |
Jun 08, 2022 | 19.57 | 19.80 | 19.54 | 19.75 | 29,817 | -0.03(-0.14%) |
Jun 07, 2022 | 19.57 | 19.83 | 19.57 | 19.77 | 67,641 | -0.06(-0.28%) |
Jun 06, 2022 | 19.64 | 20.03 | 19.64 | 19.83 | 35,758 | +0.23(+1.17%) |
Jun 03, 2022 | 19.60 | 19.69 | 19.48 | 19.60 | 18,110 | -0.20(-1.02%) |
Jun 02, 2022 | 19.75 | 19.83 | 19.54 | 19.80 | 26,778 | +0.16(+0.80%) |
Jun 01, 2022 | 19.72 | 19.80 | 19.35 | 19.65 | 26,766 | -0.12(-0.61%) |
May 31, 2022 | 19.69 | 19.78 | 19.42 | 19.77 | 42,968 | -0.15(-0.74%) |
May 27, 2022 | 19.76 | 20.12 | 19.40 | 19.91 | 36,822 | +0.33(+1.69%) |
May 26, 2022 | 19.22 | 19.78 | 19.20 | 19.58 | 62,338 | +0.45(+2.36%) |
May 25, 2022 | 19.35 | 19.48 | 19.06 | 19.13 | 50,052 | -0.19(-1.00%) |
May 24, 2022 | 19.15 | 19.38 | 18.92 | 19.32 | 77,802 | +0.01(+0.05%) |
May 23, 2022 | 19.03 | 19.46 | 18.87 | 19.31 | 120,105 | +0.65(+3.50%) |
May 20, 2022 | 18.58 | 18.71 | 18.37 | 18.66 | 51,501 | +0.18(+0.95%) |
May 19, 2022 | 18.42 | 18.65 | 18.33 | 18.49 | 167,747 | -0.03(-0.15%) |
May 18, 2022 | 18.47 | 18.90 | 18.42 | 18.51 | 52,109 | -0.06(-0.35%) |
May 17, 2022 | 18.42 | 18.67 | 18.42 | 18.58 | 81,855 | +0.13(+0.70%) |
May 16, 2022 | 18.29 | 18.57 | 17.96 | 18.45 | 65,043 | +0.03(+0.15%) |
May 13, 2022 | 19.15 | 19.15 | 18.38 | 18.42 | 96,109 | -0.49(-2.58%) |
May 12, 2022 | 18.89 | 19.15 | 18.69 | 18.91 | 71,124 | -0.16(-0.82%) |
May 11, 2022 | 19.19 | 19.41 | 18.97 | 19.07 | 151,687 | -0.04(-0.19%) |
May 10, 2022 | 19.65 | 19.65 | 18.86 | 19.10 | 67,162 | -0.35(-1.80%) |
May 09, 2022 | 19.63 | 19.86 | 19.42 | 19.45 | 235,038 | -0.37(-1.86%) |
May 06, 2022 | 20.17 | 20.17 | 19.64 | 19.82 | 26,311 | -0.35(-1.74%) |
May 05, 2022 | 20.49 | 20.49 | 19.89 | 20.17 | 23,635 | -0.50(-2.41%) |
May 04, 2022 | 20.52 | 20.75 | 20.14 | 20.67 | 42,016 | +0.13(+0.63%) |
May 03, 2022 | 20.08 | 20.82 | 20.05 | 20.54 | 38,888 | +0.55(+2.76%) |
May 02, 2022 | 19.72 | 20.17 | 19.63 | 19.99 | 35,778 | +0.29(+1.45%) |
Apr 29, 2022 | 20.39 | 20.89 | 19.69 | 19.70 | 65,485 | -0.76(-3.74%) |
Apr 28, 2022 | 20.29 | 21.66 | 20.05 | 20.47 | 25,095 | +0.33(+1.64%) |
Apr 27, 2022 | 20.34 | 20.70 | 19.74 | 20.14 | 94,984 | -0.36(-1.74%) |
Apr 26, 2022 | 21.78 | 21.78 | 20.48 | 20.49 | 30,638 | -0.66(-3.12%) |
Apr 25, 2022 | 21.07 | 21.16 | 20.51 | 21.15 | 37,079 | -0.03(-0.13%) |
Apr 22, 2022 | 21.85 | 21.85 | 21.11 | 21.18 | 223,943 | -0.49(-2.28%) |
Apr 21, 2022 | 22.30 | 22.36 | 21.61 | 21.67 | 21,227 | -0.25(-1.13%) |
Apr 20, 2022 | 21.71 | 22.16 | 21.52 | 21.92 | 27,600 | +0.35(+1.61%) |
Apr 19, 2022 | 21.48 | 21.73 | 21.42 | 21.57 | 49,392 | +0.32(+1.51%) |
Apr 18, 2022 | 21.18 | 21.39 | 21.10 | 21.25 | 19,336 | +0.17(+0.83%) |
Apr 14, 2022 | 21.33 | 21.37 | 21.00 | 21.08 | 22,049 | -0.17(-0.82%) |
Apr 13, 2022 | 21.23 | 21.33 | 21.05 | 21.25 | 17,886 | +0.22(+1.04%) |
Apr 12, 2022 | 21.23 | 21.63 | 21.03 | 21.03 | 41,924 | -0.11(-0.52%) |
Apr 11, 2022 | 20.90 | 21.55 | 20.90 | 21.14 | 61,631 | +0.05(+0.26%) |
Apr 08, 2022 | 21.00 | 21.15 | 20.85 | 21.09 | 40,584 | +0.19(+0.92%) |
Apr 07, 2022 | 21.20 | 21.20 | 20.74 | 20.90 | 42,772 | -0.11(-0.52%) |
Apr 06, 2022 | 21.14 | 21.44 | 20.93 | 21.01 | 60,047 | -0.08(-0.39%) |
Apr 05, 2022 | 21.21 | 21.52 | 21.07 | 21.09 | 27,485 | -0.03(-0.13%) |
Apr 04, 2022 | 21.48 | 21.48 | 21.10 | 21.12 | 19,813 | -0.38(-1.79%) |