Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.00 | 21.31 | 20.57 | 20.99 | 2,487,693 | -0.33(-1.55%) |
Jun 29, 2022 | 21.33 | 21.53 | 21.05 | 21.32 | 2,299,071 | +0.12(+0.57%) |
Jun 28, 2022 | 22.22 | 22.38 | 21.20 | 21.20 | 2,447,514 | -0.96(-4.33%) |
Jun 27, 2022 | 22.60 | 22.73 | 22.06 | 22.16 | 1,732,771 | -0.46(-2.03%) |
Jun 24, 2022 | 21.93 | 22.64 | 21.87 | 22.62 | 4,834,626 | +0.78(+3.57%) |
Jun 23, 2022 | 21.37 | 21.86 | 21.20 | 21.84 | 2,468,756 | +0.59(+2.78%) |
Jun 22, 2022 | 20.80 | 21.48 | 20.79 | 21.25 | 2,524,973 | +0.19(+0.90%) |
Jun 21, 2022 | 20.97 | 21.24 | 20.76 | 21.06 | 3,632,942 | +0.41(+1.99%) |
Jun 17, 2022 | 19.78 | 20.78 | 19.71 | 20.65 | 6,461,788 | +0.96(+4.88%) |
Jun 16, 2022 | 20.50 | 20.62 | 19.56 | 19.69 | 4,364,809 | -1.31(-6.24%) |
Jun 15, 2022 | 20.76 | 21.23 | 20.46 | 21.00 | 3,347,000 | +0.45(+2.19%) |
Jun 14, 2022 | 20.91 | 21.04 | 20.33 | 20.55 | 3,396,743 | -0.15(-0.72%) |
Jun 13, 2022 | 21.28 | 21.73 | 20.52 | 20.70 | 4,264,649 | -1.37(-6.21%) |
Jun 10, 2022 | 22.21 | 22.52 | 21.97 | 22.07 | 2,869,018 | -0.64(-2.82%) |
Jun 09, 2022 | 22.90 | 23.21 | 22.52 | 22.71 | 2,469,908 | -0.25(-1.09%) |
Jun 08, 2022 | 23.18 | 23.43 | 22.93 | 22.96 | 2,398,544 | -0.22(-0.95%) |
Jun 07, 2022 | 22.34 | 23.25 | 22.21 | 23.18 | 3,972,886 | +0.67(+2.98%) |
Jun 06, 2022 | 22.85 | 22.91 | 22.33 | 22.51 | 3,068,462 | -0.31(-1.36%) |
Jun 03, 2022 | 21.20 | 23.57 | 20.97 | 22.82 | 14,399,925 | +1.33(+6.19%) |
Jun 02, 2022 | 21.02 | 21.60 | 21.00 | 21.49 | 3,514,407 | +0.37(+1.75%) |
Jun 01, 2022 | 20.98 | 21.37 | 20.55 | 21.12 | 3,425,019 | +0.28(+1.34%) |
May 31, 2022 | 21.19 | 21.19 | 20.71 | 20.84 | 5,690,147 | -0.29(-1.37%) |
May 27, 2022 | 21.01 | 21.31 | 20.94 | 21.13 | 2,866,884 | +0.24(+1.15%) |
May 26, 2022 | 19.88 | 21.05 | 19.65 | 20.89 | 4,147,886 | +0.97(+4.87%) |
May 25, 2022 | 19.12 | 20.15 | 19.07 | 19.92 | 3,684,457 | +0.67(+3.48%) |
May 24, 2022 | 20.15 | 20.26 | 19.09 | 19.25 | 3,972,891 | -1.19(-5.82%) |
May 23, 2022 | 20.16 | 20.45 | 20.02 | 20.44 | 3,512,591 | +0.27(+1.34%) |
May 20, 2022 | 20.44 | 20.71 | 19.76 | 20.17 | 4,077,563 | -0.16(-0.79%) |
May 19, 2022 | 19.80 | 20.59 | 19.74 | 20.33 | 4,202,383 | +0.52(+2.62%) |
May 18, 2022 | 20.27 | 20.55 | 19.66 | 19.81 | 3,385,600 | -0.75(-3.65%) |
May 17, 2022 | 20.46 | 20.90 | 19.86 | 20.56 | 3,906,906 | +0.29(+1.43%) |
May 16, 2022 | 20.62 | 20.95 | 20.20 | 20.27 | 2,734,696 | -0.50(-2.41%) |
May 13, 2022 | 20.29 | 20.82 | 20.09 | 20.77 | 4,209,883 | +0.82(+4.11%) |
May 12, 2022 | 19.53 | 20.11 | 19.32 | 19.95 | 5,147,209 | +0.16(+0.81%) |
May 11, 2022 | 20.42 | 20.80 | 19.70 | 19.79 | 3,588,163 | -0.87(-4.21%) |
May 10, 2022 | 20.70 | 21.00 | 20.08 | 20.66 | 4,153,165 | +0.18(+0.88%) |
May 09, 2022 | 20.75 | 21.07 | 20.34 | 20.48 | 4,083,924 | -0.66(-3.12%) |
May 06, 2022 | 21.33 | 21.99 | 20.68 | 21.14 | 4,416,951 | -0.16(-0.75%) |
May 05, 2022 | 22.20 | 22.29 | 21.05 | 21.30 | 3,764,412 | -1.10(-4.91%) |
May 04, 2022 | 21.77 | 22.43 | 21.24 | 22.40 | 3,279,499 | +0.61(+2.80%) |
May 03, 2022 | 22.03 | 22.31 | 21.59 | 21.79 | 2,852,812 | -0.30(-1.36%) |
May 02, 2022 | 21.71 | 22.10 | 21.50 | 22.09 | 3,317,523 | +0.34(+1.56%) |
Apr 29, 2022 | 22.25 | 22.75 | 21.72 | 21.75 | 2,507,094 | -0.71(-3.16%) |
Apr 28, 2022 | 21.96 | 22.59 | 21.85 | 22.46 | 2,790,495 | +0.66(+3.03%) |
Apr 27, 2022 | 21.54 | 22.16 | 21.53 | 21.80 | 2,483,574 | +0.18(+0.83%) |
Apr 26, 2022 | 22.35 | 22.50 | 21.61 | 21.62 | 2,458,801 | -0.93(-4.12%) |
Apr 25, 2022 | 21.85 | 22.62 | 21.77 | 22.55 | 2,507,152 | +0.61(+2.78%) |
Apr 22, 2022 | 22.04 | 22.36 | 21.90 | 21.94 | 2,193,367 | -0.07(-0.32%) |
Apr 21, 2022 | 22.74 | 22.85 | 21.93 | 22.01 | 2,685,876 | -0.48(-2.13%) |
Apr 20, 2022 | 23.24 | 23.29 | 22.31 | 22.49 | 3,375,754 | -0.69(-2.98%) |
Apr 19, 2022 | 22.75 | 23.50 | 22.69 | 23.18 | 2,395,106 | +0.41(+1.80%) |
Apr 18, 2022 | 23.05 | 23.07 | 22.55 | 22.77 | 1,880,752 | -0.30(-1.30%) |
Apr 14, 2022 | 23.50 | 23.65 | 23.07 | 23.07 | 2,895,295 | -0.42(-1.79%) |
Apr 13, 2022 | 22.54 | 23.52 | 22.40 | 23.49 | 2,941,402 | +1.02(+4.54%) |
Apr 12, 2022 | 22.90 | 23.37 | 22.41 | 22.47 | 2,641,551 | -0.25(-1.10%) |
Apr 11, 2022 | 22.19 | 22.90 | 22.02 | 22.72 | 2,308,895 | +0.36(+1.61%) |
Apr 08, 2022 | 22.49 | 22.71 | 22.24 | 22.36 | 2,193,113 | -0.31(-1.37%) |
Apr 07, 2022 | 22.71 | 22.97 | 22.30 | 22.67 | 2,783,757 | -0.10(-0.44%) |
Apr 06, 2022 | 23.04 | 23.14 | 22.55 | 22.77 | 2,815,670 | -0.59(-2.53%) |
Apr 05, 2022 | 24.00 | 24.21 | 23.30 | 23.36 | 2,571,503 | -0.79(-3.27%) |
Apr 04, 2022 | 23.86 | 24.28 | 23.86 | 24.15 | 2,305,456 | +0.26(+1.09%) |