Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.84 | 20.09 | 19.64 | 19.87 | 2,741,505 | -0.34(-1.70%) |
Jun 29, 2022 | 20.47 | 20.47 | 20.04 | 20.22 | 2,277,199 | -0.02(-0.09%) |
Jun 28, 2022 | 20.62 | 20.77 | 20.16 | 20.24 | 6,057,503 | -0.12(-0.61%) |
Jun 27, 2022 | 20.13 | 20.45 | 20.06 | 20.36 | 2,681,749 | +0.41(+2.08%) |
Jun 24, 2022 | 19.71 | 20.03 | 19.59 | 19.94 | 3,178,951 | +0.29(+1.48%) |
Jun 23, 2022 | 20.21 | 20.23 | 19.60 | 19.65 | 4,107,237 | -0.46(-2.28%) |
Jun 22, 2022 | 20.07 | 20.41 | 20.00 | 20.11 | 2,619,828 | -0.29(-1.43%) |
Jun 21, 2022 | 20.54 | 20.62 | 20.32 | 20.40 | 2,069,369 | +0.03(+0.13%) |
Jun 17, 2022 | 20.43 | 20.51 | 20.06 | 20.38 | 3,859,482 | -0.08(-0.39%) |
Jun 16, 2022 | 20.65 | 20.74 | 20.21 | 20.46 | 6,454,227 | -0.81(-3.81%) |
Jun 15, 2022 | 21.08 | 21.45 | 20.81 | 21.27 | 3,635,394 | +0.42(+2.03%) |
Jun 14, 2022 | 21.10 | 21.14 | 20.71 | 20.84 | 3,059,802 | -0.14(-0.67%) |
Jun 13, 2022 | 21.14 | 21.22 | 20.73 | 20.99 | 6,585,426 | -0.93(-4.23%) |
Jun 10, 2022 | 21.93 | 22.03 | 21.76 | 21.91 | 4,679,534 | -0.61(-2.70%) |
Jun 09, 2022 | 22.99 | 22.99 | 22.52 | 22.52 | 1,802,111 | -0.55(-2.38%) |
Jun 08, 2022 | 23.51 | 23.59 | 23.02 | 23.07 | 5,063,064 | -0.49(-2.08%) |
Jun 07, 2022 | 23.36 | 23.57 | 23.26 | 23.56 | 3,754,190 | -0.16(-0.68%) |
Jun 06, 2022 | 24.18 | 24.22 | 23.71 | 23.72 | 1,287,272 | -0.27(-1.13%) |
Jun 03, 2022 | 23.93 | 24.08 | 23.83 | 23.99 | 2,491,268 | -0.14(-0.56%) |
Jun 02, 2022 | 24.08 | 24.18 | 23.86 | 24.13 | 3,452,894 | +0.25(+1.06%) |
Jun 01, 2022 | 24.08 | 24.16 | 23.74 | 23.87 | 5,124,218 | -0.19(-0.77%) |
May 31, 2022 | 24.50 | 24.50 | 23.91 | 24.06 | 6,261,742 | -0.33(-1.35%) |
May 27, 2022 | 24.00 | 24.46 | 23.99 | 24.39 | 11,816,190 | +0.36(+1.48%) |
May 26, 2022 | 23.58 | 24.12 | 23.50 | 24.03 | 1,860,148 | +0.45(+1.90%) |
May 25, 2022 | 23.21 | 23.74 | 23.16 | 23.58 | 3,446,767 | +0.08(+0.36%) |
May 24, 2022 | 23.37 | 23.51 | 22.97 | 23.50 | 1,884,905 | -0.06(-0.25%) |
May 23, 2022 | 23.34 | 23.66 | 23.27 | 23.56 | 2,574,751 | +0.60(+2.62%) |
May 20, 2022 | 22.86 | 23.08 | 22.67 | 22.96 | 2,091,042 | +0.42(+1.88%) |
May 19, 2022 | 22.18 | 22.73 | 22.18 | 22.53 | 2,914,135 | +0.49(+2.23%) |
May 18, 2022 | 22.42 | 22.52 | 21.93 | 22.04 | 2,353,773 | -0.62(-2.73%) |
May 17, 2022 | 22.53 | 22.73 | 22.39 | 22.66 | 2,950,583 | +0.61(+2.76%) |
May 16, 2022 | 21.78 | 22.18 | 21.77 | 22.05 | 2,118,453 | +0.31(+1.44%) |
May 13, 2022 | 21.28 | 21.79 | 21.24 | 21.74 | 2,806,673 | +0.57(+2.68%) |
May 12, 2022 | 20.90 | 21.34 | 20.66 | 21.17 | 3,930,145 | +0.18(+0.85%) |
May 11, 2022 | 20.98 | 21.38 | 20.92 | 20.99 | 6,397,717 | +0.23(+1.10%) |
May 10, 2022 | 20.91 | 20.99 | 20.49 | 20.77 | 8,924,841 | +0.08(+0.41%) |
May 09, 2022 | 21.02 | 21.06 | 20.61 | 20.68 | 3,659,382 | -0.74(-3.48%) |
May 06, 2022 | 21.41 | 21.79 | 21.09 | 21.43 | 4,486,707 | -0.23(-1.06%) |
May 05, 2022 | 22.13 | 22.13 | 21.30 | 21.65 | 4,138,481 | -0.83(-3.69%) |
May 04, 2022 | 21.73 | 22.53 | 21.54 | 22.48 | 3,787,439 | +0.56(+2.55%) |
May 03, 2022 | 21.82 | 21.99 | 21.74 | 21.93 | 3,718,278 | +0.30(+1.41%) |
May 02, 2022 | 21.92 | 21.95 | 21.32 | 21.62 | 6,764,674 | -0.47(-2.11%) |
Apr 29, 2022 | 22.95 | 23.05 | 22.06 | 22.09 | 4,630,144 | -0.41(-1.84%) |
Apr 28, 2022 | 22.30 | 22.58 | 21.90 | 22.50 | 2,583,960 | +0.24(+1.06%) |
Apr 27, 2022 | 22.25 | 22.48 | 22.09 | 22.26 | 4,797,463 | +0.19(+0.84%) |
Apr 26, 2022 | 22.56 | 22.56 | 22.06 | 22.08 | 6,013,595 | -0.80(-3.48%) |
Apr 25, 2022 | 22.88 | 23.00 | 22.40 | 22.87 | 7,057,503 | -0.50(-2.14%) |
Apr 22, 2022 | 24.02 | 24.02 | 23.27 | 23.37 | 5,284,318 | -0.69(-2.88%) |
Apr 21, 2022 | 24.82 | 24.84 | 23.95 | 24.07 | 6,130,700 | -0.76(-3.07%) |
Apr 20, 2022 | 24.90 | 24.90 | 24.61 | 24.83 | 1,788,953 | -0.05(-0.20%) |
Apr 19, 2022 | 24.79 | 25.01 | 24.68 | 24.88 | 2,291,441 | -0.10(-0.41%) |
Apr 18, 2022 | 24.91 | 25.07 | 24.86 | 24.98 | 1,227,497 | +0.15(+0.61%) |
Apr 14, 2022 | 25.03 | 25.06 | 24.73 | 24.83 | 1,989,237 | -0.34(-1.34%) |
Apr 13, 2022 | 25.06 | 25.27 | 25.01 | 25.17 | 2,949,015 | +0.13(+0.51%) |
Apr 12, 2022 | 25.62 | 25.63 | 25.01 | 25.04 | 1,885,139 | -0.13(-0.50%) |
Apr 11, 2022 | 25.17 | 25.28 | 25.01 | 25.17 | 1,688,236 | -0.10(-0.40%) |
Apr 08, 2022 | 25.29 | 25.35 | 24.99 | 25.27 | 1,879,063 | -0.13(-0.50%) |
Apr 07, 2022 | 25.21 | 25.48 | 25.07 | 25.39 | 1,920,114 | +0.09(+0.37%) |
Apr 06, 2022 | 25.41 | 25.53 | 25.11 | 25.30 | 3,648,661 | -0.32(-1.26%) |
Apr 05, 2022 | 26.21 | 26.31 | 25.59 | 25.62 | 2,787,474 | -0.72(-2.73%) |
Apr 04, 2022 | 26.43 | 26.44 | 26.24 | 26.34 | 2,762,726 | +0.14(+0.55%) |