Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.76 | 19.94 | 19.70 | 19.88 | 1,529,167 | -0.04(-0.22%) |
Jun 29, 2022 | 19.85 | 19.94 | 19.62 | 19.93 | 1,391,865 | +0.12(+0.63%) |
Jun 28, 2022 | 20.14 | 20.23 | 19.77 | 19.80 | 1,623,693 | -0.33(-1.64%) |
Jun 27, 2022 | 19.97 | 20.21 | 19.78 | 20.13 | 1,553,226 | +0.13(+0.67%) |
Jun 24, 2022 | 19.70 | 20.02 | 19.58 | 20.00 | 1,772,632 | +0.44(+2.24%) |
Jun 23, 2022 | 19.58 | 19.74 | 19.46 | 19.56 | 1,760,076 | -0.05(-0.27%) |
Jun 22, 2022 | 19.78 | 19.82 | 19.52 | 19.61 | 1,598,261 | -0.29(-1.44%) |
Jun 21, 2022 | 19.92 | 19.99 | 19.81 | 19.90 | 1,901,554 | +0.24(+1.23%) |
Jun 17, 2022 | 19.28 | 19.77 | 19.18 | 19.66 | 3,728,454 | +0.60(+3.14%) |
Jun 16, 2022 | 19.93 | 20.05 | 19.04 | 19.06 | 5,155,817 | -1.25(-6.15%) |
Jun 15, 2022 | 20.25 | 20.39 | 19.99 | 20.31 | 2,109,941 | +0.12(+0.62%) |
Jun 14, 2022 | 20.50 | 20.72 | 20.07 | 20.18 | 2,034,094 | -0.51(-2.46%) |
Jun 13, 2022 | 21.00 | 21.00 | 20.59 | 20.69 | 1,647,677 | -0.52(-2.44%) |
Jun 10, 2022 | 21.36 | 21.36 | 21.11 | 21.21 | 1,892,114 | -0.36(-1.65%) |
Jun 09, 2022 | 21.90 | 21.98 | 21.56 | 21.57 | 1,194,245 | -0.42(-1.91%) |
Jun 08, 2022 | 22.35 | 22.39 | 21.89 | 21.99 | 1,363,539 | -0.47(-2.08%) |
Jun 07, 2022 | 22.17 | 22.51 | 22.17 | 22.45 | 1,618,137 | +0.23(+1.03%) |
Jun 06, 2022 | 22.18 | 22.31 | 22.11 | 22.23 | 1,596,872 | +0.11(+0.52%) |
Jun 03, 2022 | 22.29 | 22.31 | 22.08 | 22.11 | 1,066,858 | -0.19(-0.87%) |
Jun 02, 2022 | 22.15 | 22.34 | 21.94 | 22.30 | 1,671,041 | +0.40(+1.81%) |
Jun 01, 2022 | 22.15 | 22.17 | 21.81 | 21.91 | 1,928,553 | -0.19(-0.88%) |
May 31, 2022 | 22.00 | 22.30 | 21.90 | 22.10 | 2,869,105 | +0.24(+1.09%) |
May 27, 2022 | 21.67 | 21.91 | 21.61 | 21.86 | 1,171,776 | +0.23(+1.06%) |
May 26, 2022 | 21.71 | 21.81 | 21.60 | 21.63 | 1,394,356 | +0.00(+0.00%) |
May 25, 2022 | 21.48 | 21.75 | 21.44 | 21.63 | 2,197,778 | +0.02(+0.08%) |
May 24, 2022 | 21.72 | 21.74 | 21.44 | 21.62 | 1,448,920 | -0.05(-0.24%) |
May 23, 2022 | 21.56 | 21.75 | 21.47 | 21.67 | 1,032,174 | +0.27(+1.28%) |
May 20, 2022 | 21.28 | 21.47 | 21.08 | 21.40 | 2,299,858 | +0.28(+1.34%) |
May 19, 2022 | 21.34 | 21.57 | 21.03 | 21.11 | 5,580,886 | -0.34(-1.60%) |
May 18, 2022 | 21.77 | 21.82 | 21.39 | 21.46 | 1,675,839 | -0.41(-1.86%) |
May 17, 2022 | 21.96 | 21.96 | 21.70 | 21.86 | 1,724,417 | -0.01(-0.04%) |
May 16, 2022 | 21.36 | 22.05 | 21.32 | 21.87 | 2,457,425 | +0.46(+2.14%) |
May 13, 2022 | 21.05 | 21.47 | 21.03 | 21.41 | 1,695,084 | +0.43(+2.06%) |
May 12, 2022 | 21.12 | 21.12 | 20.76 | 20.98 | 2,389,217 | -0.11(-0.54%) |
May 11, 2022 | 21.23 | 21.51 | 21.04 | 21.10 | 2,466,080 | -0.16(-0.75%) |
May 10, 2022 | 21.38 | 21.70 | 21.12 | 21.25 | 2,681,153 | -0.33(-1.51%) |
May 09, 2022 | 22.01 | 22.03 | 21.54 | 21.58 | 2,491,140 | -0.55(-2.47%) |
May 06, 2022 | 21.77 | 22.22 | 21.60 | 22.13 | 3,493,159 | +0.38(+1.74%) |
May 05, 2022 | 22.11 | 22.21 | 21.67 | 21.75 | 2,320,331 | -0.47(-2.11%) |
May 04, 2022 | 22.01 | 22.25 | 21.87 | 22.22 | 3,185,351 | +0.20(+0.92%) |
May 03, 2022 | 21.89 | 22.32 | 21.89 | 22.01 | 2,627,974 | +0.16(+0.73%) |
May 02, 2022 | 22.09 | 22.09 | 21.62 | 21.85 | 2,084,246 | -0.22(-1.00%) |
Apr 29, 2022 | 22.59 | 22.59 | 22.03 | 22.08 | 1,995,939 | -0.51(-2.27%) |
Apr 28, 2022 | 22.54 | 22.72 | 22.36 | 22.59 | 1,582,875 | +0.10(+0.43%) |
Apr 27, 2022 | 22.54 | 22.77 | 22.41 | 22.49 | 2,567,536 | -0.09(-0.39%) |
Apr 26, 2022 | 23.12 | 23.12 | 22.56 | 22.58 | 2,577,075 | -0.53(-2.29%) |
Apr 25, 2022 | 22.90 | 23.20 | 22.69 | 23.11 | 2,597,087 | -0.01(-0.04%) |
Apr 22, 2022 | 23.46 | 23.50 | 23.02 | 23.12 | 1,966,675 | -0.54(-2.28%) |
Apr 21, 2022 | 23.97 | 24.03 | 23.61 | 23.66 | 1,762,823 | -0.31(-1.29%) |
Apr 20, 2022 | 23.67 | 24.13 | 23.57 | 23.96 | 2,118,166 | +0.48(+2.03%) |
Apr 19, 2022 | 23.43 | 23.50 | 23.36 | 23.49 | 1,368,790 | +0.01(+0.04%) |
Apr 18, 2022 | 23.56 | 23.84 | 23.41 | 23.48 | 1,632,413 | -0.11(-0.49%) |
Apr 14, 2022 | 23.57 | 23.82 | 23.46 | 23.59 | 2,337,221 | +0.08(+0.34%) |
Apr 13, 2022 | 23.34 | 23.58 | 23.28 | 23.51 | 3,386,899 | +0.17(+0.72%) |
Apr 12, 2022 | 23.75 | 23.86 | 23.33 | 23.35 | 3,110,177 | -0.37(-1.56%) |
Apr 11, 2022 | 23.96 | 24.25 | 23.68 | 23.72 | 2,150,340 | -0.47(-1.93%) |
Apr 08, 2022 | 23.97 | 24.27 | 23.92 | 24.18 | 1,443,488 | +0.13(+0.55%) |
Apr 07, 2022 | 23.88 | 24.16 | 23.75 | 24.05 | 1,669,165 | +0.18(+0.74%) |
Apr 06, 2022 | 23.78 | 23.96 | 23.67 | 23.88 | 1,745,858 | +0.17(+0.71%) |
Apr 05, 2022 | 23.56 | 23.89 | 23.56 | 23.71 | 1,350,049 | +0.19(+0.79%) |
Apr 04, 2022 | 23.50 | 23.56 | 23.34 | 23.52 | 1,519,081 | +0.03(+0.11%) |