Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.35 | 38 | -0.40(-1.84%) | |||
Jun 29, 2022 | 21.77 | 21.82 | 21.73 | 21.75 | 1,858 | -0.08(-0.37%) |
Jun 28, 2022 | 21.94 | 21.95 | 21.75 | 21.83 | 2,575 | +0.04(+0.18%) |
Jun 27, 2022 | 21.83 | 21.91 | 21.79 | 21.79 | 1,362 | -0.42(-1.89%) |
Jun 24, 2022 | 22.19 | 22.21 | 22.00 | 22.21 | 700 | +0.54(+2.49%) |
Jun 23, 2022 | 21.92 | 21.92 | 21.67 | 21.67 | 300 | -0.38(-1.72%) |
Jun 22, 2022 | 21.93 | 22.05 | 21.89 | 22.05 | 360 | -0.32(-1.43%) |
Jun 21, 2022 | 22.75 | 22.75 | 22.32 | 22.37 | 1,135 | +1.10(+5.17%) |
Jun 17, 2022 | 21.20 | 21.27 | 21.16 | 21.27 | 9,015 | +0.12(+0.58%) |
Jun 16, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 506 | -0.01(-0.06%) |
Jun 14, 2022 | 21.16 | 0 | +0.12(+0.57%) | |||
Jun 13, 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 383 | -0.25(-1.17%) |
Jun 10, 2022 | 21.04 | 21.29 | 21.04 | 21.29 | 900 | -0.24(-1.11%) |
Jun 09, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 304 | -0.52(-2.36%) |
Jun 07, 2022 | 22.05 | 0 | +0.25(+1.15%) | |||
Jun 06, 2022 | 22.00 | 22.00 | 21.80 | 21.80 | 605 | +0.00(+0.00%) |
Jun 03, 2022 | 21.89 | 21.89 | 21.80 | 21.80 | 453 | -0.41(-1.85%) |
Jun 02, 2022 | 22.65 | 22.65 | 22.21 | 22.21 | 599 | -0.59(-2.59%) |
Jun 01, 2022 | 22.50 | 22.82 | 22.50 | 22.80 | 508 | +0.12(+0.53%) |
May 31, 2022 | 22.43 | 22.76 | 22.43 | 22.68 | 14,236 | -0.03(-0.13%) |
May 27, 2022 | 22.71 | 22.71 | 22.54 | 22.71 | 900 | +0.06(+0.26%) |
May 26, 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 100 | -0.14(-0.61%) |
May 25, 2022 | 22.34 | 22.86 | 22.34 | 22.79 | 500 | +0.30(+1.33%) |
May 24, 2022 | 21.87 | 22.49 | 21.86 | 22.49 | 1,504 | +0.66(+3.02%) |
May 20, 2022 | 21.83 | 0 | +0.01(+0.05%) | |||
May 19, 2022 | 21.91 | 21.91 | 21.70 | 21.82 | 1,000 | +0.00(+0.00%) |
May 18, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 100 | -0.22(-1.00%) |
May 17, 2022 | 22.14 | 22.14 | 22.03 | 22.04 | 600 | -0.20(-0.90%) |
May 16, 2022 | 21.71 | 22.24 | 21.71 | 22.24 | 700 | +1.04(+4.91%) |
May 13, 2022 | 20.98 | 21.20 | 20.20 | 21.20 | 1,016 | +1.04(+5.16%) |
May 12, 2022 | 20.16 | 20.16 | 20.15 | 20.16 | 905 | -2.00(-9.03%) |
May 11, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 207 | +0.33(+1.52%) |
May 10, 2022 | 22.05 | 22.05 | 21.83 | 21.83 | 305 | -0.17(-0.77%) |
May 09, 2022 | 21.60 | 22.10 | 21.51 | 22.00 | 1,171 | -0.91(-3.97%) |
May 06, 2022 | 22.67 | 22.91 | 22.67 | 22.91 | 1,400 | +0.24(+1.06%) |
May 05, 2022 | 22.78 | 22.78 | 22.67 | 22.67 | 300 | -0.16(-0.70%) |
May 04, 2022 | 22.76 | 22.83 | 22.76 | 22.83 | 304 | +0.04(+0.18%) |
May 03, 2022 | 22.86 | 22.88 | 22.79 | 22.79 | 1,995 | -0.21(-0.91%) |
May 02, 2022 | 23.18 | 23.18 | 22.94 | 23.00 | 4,843 | -0.60(-2.54%) |
Apr 29, 2022 | 24.28 | 24.28 | 23.60 | 23.60 | 1,285 | -0.90(-3.67%) |
Apr 28, 2022 | 24.50 | 24.50 | 24.48 | 24.50 | 644 | -0.01(-0.04%) |
Apr 27, 2022 | 24.24 | 24.51 | 24.24 | 24.51 | 920 | -0.39(-1.57%) |
Apr 26, 2022 | 24.88 | 24.90 | 24.88 | 24.90 | 311 | -0.25(-0.99%) |
Apr 25, 2022 | 25.15 | 25.30 | 23.84 | 25.15 | 1,420 | -0.45(-1.76%) |
Apr 22, 2022 | 25.68 | 25.68 | 25.40 | 25.60 | 822 | -0.41(-1.58%) |
Apr 21, 2022 | 26.06 | 26.06 | 26.01 | 26.01 | 801 | -0.01(-0.04%) |
Apr 20, 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 4,797 | +0.17(+0.66%) |
Apr 19, 2022 | 25.69 | 25.85 | 25.69 | 25.85 | 444 | +0.41(+1.61%) |
Apr 18, 2022 | 25.56 | 25.66 | 25.44 | 25.44 | 1,100 | +0.07(+0.28%) |
Apr 14, 2022 | 25.38 | 25.38 | 25.37 | 25.37 | 500 | +0.13(+0.52%) |
Apr 13, 2022 | 25.14 | 25.24 | 25.14 | 25.24 | 500 | +0.24(+0.96%) |
Apr 12, 2022 | 25.48 | 25.48 | 25.00 | 25.00 | 1,797 | -0.42(-1.65%) |
Apr 11, 2022 | 25.49 | 25.49 | 25.25 | 25.42 | 1,229 | -0.25(-0.97%) |
Apr 08, 2022 | 25.10 | 25.67 | 25.10 | 25.67 | 910 | +0.82(+3.30%) |
Apr 07, 2022 | 25.07 | 25.07 | 24.85 | 24.85 | 662 | -0.13(-0.52%) |
Apr 06, 2022 | 24.61 | 24.99 | 24.61 | 24.98 | 1,800 | +0.43(+1.75%) |
Apr 05, 2022 | 24.40 | 24.71 | 24.40 | 24.55 | 1,201 | +0.39(+1.61%) |
Apr 04, 2022 | 24.09 | 24.19 | 24.09 | 24.16 | 600 | +0.23(+0.96%) |