Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.30 | 19.62 | 19.21 | 19.53 | 10,724 | -0.02(-0.10%) |
Jun 29, 2022 | 19.59 | 19.62 | 19.49 | 19.55 | 35,383 | -0.28(-1.41%) |
Jun 28, 2022 | 20.15 | 20.15 | 19.83 | 19.83 | 31,701 | -0.11(-0.56%) |
Jun 27, 2022 | 20.02 | 20.03 | 19.94 | 19.94 | 3,586 | +0.01(+0.07%) |
Jun 24, 2022 | 19.59 | 19.93 | 19.59 | 19.93 | 6,423 | +0.74(+3.83%) |
Jun 23, 2022 | 19.14 | 19.19 | 19.04 | 19.19 | 5,977 | -0.20(-1.01%) |
Jun 22, 2022 | 19.32 | 19.51 | 19.31 | 19.39 | 8,206 | -0.61(-3.07%) |
Jun 21, 2022 | 20.00 | 20.07 | 19.99 | 20.00 | 11,578 | -0.05(-0.26%) |
Jun 17, 2022 | 20.05 | 20.12 | 19.96 | 20.05 | 13,603 | +0.16(+0.78%) |
Jun 16, 2022 | 19.97 | 19.97 | 19.75 | 19.90 | 11,263 | -0.60(-2.94%) |
Jun 15, 2022 | 20.21 | 20.57 | 20.20 | 20.50 | 14,444 | +0.04(+0.21%) |
Jun 14, 2022 | 20.43 | 20.49 | 20.34 | 20.46 | 9,370 | +0.11(+0.56%) |
Jun 13, 2022 | 20.68 | 20.68 | 20.26 | 20.34 | 35,307 | -0.90(-4.23%) |
Jun 10, 2022 | 21.38 | 21.40 | 21.20 | 21.24 | 3,196 | -0.48(-2.19%) |
Jun 09, 2022 | 22.09 | 22.16 | 21.72 | 21.72 | 10,860 | -0.44(-1.98%) |
Jun 08, 2022 | 22.28 | 22.30 | 22.13 | 22.16 | 2,082 | -0.15(-0.68%) |
Jun 07, 2022 | 22.11 | 22.32 | 22.11 | 22.31 | 7,693 | -0.12(-0.52%) |
Jun 06, 2022 | 22.76 | 22.76 | 22.39 | 22.42 | 19,336 | -0.03(-0.11%) |
Jun 03, 2022 | 22.58 | 22.58 | 22.44 | 22.45 | 5,480 | -0.52(-2.25%) |
Jun 02, 2022 | 22.65 | 22.98 | 22.64 | 22.96 | 4,993 | +0.39(+1.71%) |
Jun 01, 2022 | 22.93 | 22.94 | 22.57 | 22.58 | 10,932 | -0.16(-0.71%) |
May 31, 2022 | 22.95 | 23.04 | 22.72 | 22.74 | 41,686 | +0.12(+0.52%) |
May 27, 2022 | 22.59 | 22.65 | 22.58 | 22.62 | 6,843 | +0.36(+1.64%) |
May 26, 2022 | 22.10 | 22.30 | 22.10 | 22.26 | 3,436 | +0.14(+0.65%) |
May 25, 2022 | 21.95 | 22.11 | 21.85 | 22.11 | 12,133 | +0.03(+0.13%) |
May 24, 2022 | 22.05 | 22.09 | 21.87 | 22.09 | 4,934 | -0.33(-1.47%) |
May 23, 2022 | 22.34 | 22.52 | 22.33 | 22.42 | 11,646 | +0.35(+1.61%) |
May 20, 2022 | 22.19 | 22.20 | 21.85 | 22.06 | 73,405 | +0.17(+0.78%) |
May 19, 2022 | 21.60 | 22.00 | 21.60 | 21.89 | 29,046 | +0.43(+2.00%) |
May 18, 2022 | 21.98 | 21.98 | 21.46 | 21.46 | 7,499 | -0.76(-3.42%) |
May 17, 2022 | 22.16 | 22.27 | 22.10 | 22.22 | 9,743 | +0.57(+2.63%) |
May 16, 2022 | 21.72 | 21.73 | 21.63 | 21.65 | 4,778 | -0.27(-1.23%) |
May 13, 2022 | 21.74 | 21.95 | 21.74 | 21.92 | 16,703 | +0.90(+4.29%) |
May 12, 2022 | 21.09 | 21.17 | 20.84 | 21.02 | 4,815 | -0.37(-1.71%) |
May 11, 2022 | 21.68 | 21.79 | 21.38 | 21.38 | 52,401 | -0.16(-0.75%) |
May 10, 2022 | 21.75 | 21.75 | 21.43 | 21.55 | 16,287 | +0.05(+0.22%) |
May 09, 2022 | 21.82 | 21.82 | 21.50 | 21.50 | 21,908 | -0.72(-3.24%) |
May 06, 2022 | 22.02 | 22.23 | 22.02 | 22.22 | 4,071 | +0.03(+0.13%) |
May 05, 2022 | 22.60 | 22.60 | 21.88 | 22.19 | 47,330 | -0.74(-3.23%) |
May 04, 2022 | 22.49 | 22.95 | 22.43 | 22.93 | 5,591 | +0.34(+1.52%) |
May 03, 2022 | 22.46 | 22.64 | 22.46 | 22.59 | 9,698 | +0.10(+0.46%) |
May 02, 2022 | 22.41 | 22.51 | 22.22 | 22.49 | 8,337 | +0.07(+0.29%) |
Apr 29, 2022 | 22.66 | 22.66 | 22.42 | 22.42 | 5,984 | +0.09(+0.39%) |
Apr 28, 2022 | 22.21 | 22.35 | 22.11 | 22.33 | 6,683 | +0.42(+1.91%) |
Apr 27, 2022 | 21.85 | 22.06 | 21.85 | 21.92 | 8,021 | -0.06(-0.29%) |
Apr 26, 2022 | 22.36 | 22.36 | 21.98 | 21.98 | 49,245 | -0.59(-2.61%) |
Apr 25, 2022 | 22.46 | 22.59 | 22.29 | 22.57 | 10,481 | -0.13(-0.56%) |
Apr 22, 2022 | 22.92 | 22.92 | 22.70 | 22.70 | 7,433 | -0.27(-1.18%) |
Apr 21, 2022 | 23.29 | 23.29 | 22.93 | 22.97 | 5,936 | -0.41(-1.74%) |
Apr 20, 2022 | 23.26 | 23.42 | 23.25 | 23.37 | 7,685 | +0.17(+0.73%) |
Apr 19, 2022 | 23.01 | 23.23 | 23.01 | 23.20 | 10,383 | +0.10(+0.45%) |
Apr 18, 2022 | 23.04 | 23.21 | 23.04 | 23.10 | 9,102 | -0.02(-0.11%) |
Apr 14, 2022 | 23.21 | 23.24 | 23.12 | 23.12 | 7,394 | -0.49(-2.08%) |
Apr 13, 2022 | 23.29 | 23.62 | 23.29 | 23.62 | 83,160 | +0.58(+2.53%) |
Apr 12, 2022 | 23.18 | 23.18 | 23.00 | 23.03 | 9,526 | +0.10(+0.43%) |
Apr 11, 2022 | 23.16 | 23.16 | 22.93 | 22.93 | 8,650 | -0.23(-0.97%) |
Apr 08, 2022 | 23.22 | 23.27 | 23.16 | 23.16 | 8,709 | -0.24(-1.02%) |
Apr 07, 2022 | 23.47 | 23.47 | 23.29 | 23.40 | 338,273 | -0.18(-0.76%) |
Apr 06, 2022 | 23.73 | 23.73 | 23.57 | 23.58 | 15,378 | -0.28(-1.17%) |
Apr 05, 2022 | 24.06 | 24.06 | 23.84 | 23.86 | 12,745 | -0.39(-1.62%) |
Apr 04, 2022 | 24.14 | 24.29 | 24.14 | 24.25 | 21,128 | +0.31(+1.31%) |