Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.06 | 23.27 | 22.14 | 23.20 | 119,686 | +0.01(+0.04%) |
Jun 29, 2022 | 23.01 | 23.19 | 22.95 | 23.19 | 31,371 | -0.07(-0.29%) |
Jun 28, 2022 | 22.50 | 23.41 | 22.50 | 23.26 | 40,150 | +0.48(+2.12%) |
Jun 27, 2022 | 23.29 | 23.59 | 22.61 | 22.78 | 32,860 | -0.59(-2.54%) |
Jun 24, 2022 | 22.90 | 23.42 | 22.82 | 23.37 | 19,051 | +0.60(+2.65%) |
Jun 23, 2022 | 22.61 | 22.88 | 22.38 | 22.77 | 29,285 | +0.12(+0.54%) |
Jun 22, 2022 | 22.58 | 22.87 | 22.50 | 22.64 | 37,233 | -0.08(-0.37%) |
Jun 21, 2022 | 22.13 | 22.82 | 22.01 | 22.73 | 156,976 | +0.59(+2.68%) |
Jun 17, 2022 | 21.31 | 22.14 | 21.20 | 22.14 | 272,195 | +0.68(+3.16%) |
Jun 16, 2022 | 21.32 | 21.53 | 20.98 | 21.46 | 81,390 | -0.24(-1.09%) |
Jun 15, 2022 | 21.85 | 22.05 | 21.32 | 21.69 | 48,610 | +0.21(+0.96%) |
Jun 14, 2022 | 21.39 | 21.57 | 21.25 | 21.49 | 54,571 | +0.01(+0.04%) |
Jun 13, 2022 | 21.58 | 21.85 | 20.97 | 21.48 | 94,579 | -0.42(-1.94%) |
Jun 10, 2022 | 22.07 | 22.08 | 21.73 | 21.90 | 17,578 | -0.24(-1.11%) |
Jun 09, 2022 | 23.17 | 23.17 | 22.00 | 22.15 | 39,050 | -0.89(-3.88%) |
Jun 08, 2022 | 23.24 | 23.59 | 22.92 | 23.04 | 188,852 | -0.35(-1.49%) |
Jun 07, 2022 | 23.20 | 23.70 | 23.12 | 23.39 | 20,883 | +0.26(+1.14%) |
Jun 06, 2022 | 23.24 | 23.47 | 23.00 | 23.12 | 23,327 | -0.11(-0.49%) |
Jun 03, 2022 | 23.59 | 23.62 | 23.12 | 23.24 | 15,103 | -0.55(-2.30%) |
Jun 02, 2022 | 23.54 | 23.79 | 22.66 | 23.78 | 48,262 | +0.07(+0.28%) |
Jun 01, 2022 | 23.47 | 23.95 | 22.94 | 23.72 | 31,347 | +0.11(+0.48%) |
May 31, 2022 | 22.91 | 23.63 | 22.14 | 23.61 | 236,408 | +0.70(+3.04%) |
May 27, 2022 | 22.80 | 23.02 | 22.68 | 22.91 | 16,841 | +0.23(+1.00%) |
May 26, 2022 | 22.66 | 23.01 | 22.42 | 22.68 | 63,000 | +0.02(+0.08%) |
May 25, 2022 | 22.12 | 22.78 | 22.12 | 22.66 | 42,767 | +0.44(+1.99%) |
May 24, 2022 | 22.02 | 22.55 | 21.83 | 22.22 | 35,392 | +0.11(+0.51%) |
May 23, 2022 | 21.60 | 22.19 | 21.34 | 22.11 | 28,590 | +0.65(+3.03%) |
May 20, 2022 | 21.62 | 21.74 | 21.16 | 21.46 | 20,317 | -0.21(-0.96%) |
May 19, 2022 | 21.70 | 21.91 | 21.34 | 21.66 | 10,236 | -0.30(-1.37%) |
May 18, 2022 | 21.94 | 22.00 | 21.43 | 21.97 | 14,706 | -0.01(-0.04%) |
May 17, 2022 | 21.80 | 22.32 | 21.64 | 21.98 | 10,946 | +0.19(+0.86%) |
May 16, 2022 | 20.77 | 21.81 | 20.54 | 21.79 | 44,562 | +0.97(+4.66%) |
May 13, 2022 | 20.75 | 21.17 | 20.66 | 20.82 | 18,243 | +0.20(+0.96%) |
May 12, 2022 | 20.97 | 20.99 | 20.08 | 20.62 | 20,753 | -0.15(-0.73%) |
May 11, 2022 | 20.89 | 21.36 | 20.77 | 20.77 | 17,828 | -0.29(-1.39%) |
May 10, 2022 | 21.42 | 21.74 | 20.94 | 21.06 | 18,045 | -0.15(-0.71%) |
May 09, 2022 | 21.29 | 21.37 | 21.05 | 21.21 | 15,915 | -0.12(-0.57%) |
May 06, 2022 | 21.32 | 21.59 | 20.96 | 21.34 | 13,608 | -0.08(-0.40%) |
May 05, 2022 | 21.94 | 21.96 | 21.28 | 21.42 | 13,333 | -0.55(-2.49%) |
May 04, 2022 | 22.07 | 22.36 | 21.67 | 21.97 | 15,308 | +0.00(+0.00%) |
May 03, 2022 | 21.83 | 22.17 | 21.55 | 21.97 | 18,606 | +0.28(+1.30%) |
May 02, 2022 | 21.30 | 21.93 | 21.19 | 21.68 | 16,255 | +0.55(+2.58%) |
Apr 29, 2022 | 21.47 | 21.77 | 21.14 | 21.14 | 14,340 | -0.56(-2.56%) |
Apr 28, 2022 | 21.43 | 21.83 | 21.34 | 21.69 | 9,408 | +0.35(+1.63%) |
Apr 27, 2022 | 21.50 | 21.74 | 21.34 | 21.34 | 15,033 | -0.33(-1.52%) |
Apr 26, 2022 | 21.74 | 21.77 | 21.29 | 21.67 | 19,313 | -0.02(-0.09%) |
Apr 25, 2022 | 21.25 | 21.91 | 21.04 | 21.69 | 29,540 | +0.37(+1.72%) |
Apr 22, 2022 | 21.69 | 21.85 | 21.19 | 21.33 | 28,047 | -0.41(-1.91%) |
Apr 21, 2022 | 21.94 | 21.94 | 21.65 | 21.74 | 20,442 | -0.04(-0.17%) |
Apr 20, 2022 | 22.20 | 22.20 | 21.77 | 21.78 | 31,263 | -0.38(-1.70%) |
Apr 19, 2022 | 21.95 | 22.51 | 21.90 | 22.15 | 23,399 | +0.18(+0.81%) |
Apr 18, 2022 | 21.34 | 22.04 | 21.34 | 21.98 | 22,634 | +0.69(+3.23%) |
Apr 14, 2022 | 21.38 | 21.61 | 21.04 | 21.29 | 43,200 | -0.18(-0.83%) |
Apr 13, 2022 | 20.86 | 21.63 | 20.79 | 21.47 | 31,218 | +0.64(+3.08%) |
Apr 12, 2022 | 20.93 | 21.47 | 20.72 | 20.83 | 28,490 | -0.04(-0.18%) |
Apr 11, 2022 | 22.07 | 22.15 | 20.86 | 20.86 | 82,513 | -1.21(-5.46%) |
Apr 08, 2022 | 22.49 | 22.67 | 22.06 | 22.07 | 22,461 | -0.54(-2.37%) |
Apr 07, 2022 | 22.56 | 22.74 | 22.47 | 22.61 | 26,765 | -0.10(-0.46%) |
Apr 06, 2022 | 22.59 | 22.75 | 22.19 | 22.71 | 26,951 | +0.18(+0.79%) |
Apr 05, 2022 | 22.64 | 22.89 | 22.29 | 22.53 | 46,611 | -0.24(-1.08%) |
Apr 04, 2022 | 22.44 | 23.33 | 22.23 | 22.78 | 52,594 | +0.43(+1.94%) |