Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.52 | 18.71 | 18.42 | 18.68 | 94,474 | -0.16(-0.83%) |
Jun 29, 2022 | 18.92 | 18.94 | 18.69 | 18.84 | 137,056 | -0.04(-0.19%) |
Jun 28, 2022 | 19.07 | 19.14 | 18.86 | 18.88 | 76,522 | -0.08(-0.43%) |
Jun 27, 2022 | 18.94 | 19.05 | 18.92 | 18.96 | 118,287 | +0.00(+0.00%) |
Jun 24, 2022 | 18.67 | 18.96 | 18.65 | 18.96 | 150,201 | +0.48(+2.57%) |
Jun 23, 2022 | 18.55 | 18.56 | 18.37 | 18.48 | 153,032 | -0.12(-0.64%) |
Jun 22, 2022 | 18.53 | 18.72 | 18.48 | 18.60 | 218,340 | -0.18(-0.97%) |
Jun 21, 2022 | 18.75 | 18.83 | 18.71 | 18.78 | 45,672 | +0.25(+1.33%) |
Jun 17, 2022 | 18.63 | 18.68 | 18.40 | 18.54 | 171,947 | -0.12(-0.65%) |
Jun 16, 2022 | 18.63 | 18.74 | 18.54 | 18.66 | 179,279 | -0.42(-2.21%) |
Jun 15, 2022 | 18.98 | 19.20 | 18.85 | 19.08 | 113,110 | +0.27(+1.44%) |
Jun 14, 2022 | 18.98 | 18.98 | 18.71 | 18.81 | 79,904 | -0.12(-0.63%) |
Jun 13, 2022 | 19.04 | 19.12 | 18.88 | 18.93 | 147,505 | -0.57(-2.92%) |
Jun 10, 2022 | 19.55 | 19.60 | 19.44 | 19.50 | 68,274 | -0.41(-2.05%) |
Jun 09, 2022 | 20.17 | 20.20 | 19.90 | 19.90 | 52,725 | -0.37(-1.85%) |
Jun 08, 2022 | 20.39 | 20.42 | 20.27 | 20.28 | 39,296 | -0.34(-1.65%) |
Jun 07, 2022 | 20.41 | 20.62 | 20.41 | 20.62 | 65,389 | +0.11(+0.55%) |
Jun 06, 2022 | 20.70 | 20.70 | 20.48 | 20.50 | 72,720 | +0.01(+0.06%) |
Jun 03, 2022 | 20.57 | 20.57 | 20.44 | 20.49 | 29,675 | -0.24(-1.17%) |
Jun 02, 2022 | 20.51 | 20.73 | 20.47 | 20.73 | 27,731 | +0.36(+1.76%) |
Jun 01, 2022 | 20.67 | 20.67 | 20.31 | 20.38 | 75,490 | -0.14(-0.70%) |
May 31, 2022 | 20.62 | 20.64 | 20.52 | 20.52 | 89,429 | -0.05(-0.26%) |
May 27, 2022 | 20.46 | 20.57 | 20.46 | 20.57 | 69,946 | +0.23(+1.14%) |
May 26, 2022 | 20.17 | 20.41 | 20.17 | 20.34 | 307,013 | +0.16(+0.80%) |
May 25, 2022 | 20.05 | 20.26 | 20.05 | 20.18 | 1,167,176 | +0.01(+0.04%) |
May 24, 2022 | 20.15 | 20.24 | 20.05 | 20.17 | 78,967 | -0.11(-0.53%) |
May 23, 2022 | 20.15 | 20.31 | 20.14 | 20.28 | 63,980 | +0.36(+1.80%) |
May 20, 2022 | 19.99 | 20.03 | 19.74 | 19.92 | 82,172 | +0.11(+0.54%) |
May 19, 2022 | 19.59 | 19.88 | 19.59 | 19.81 | 40,383 | +0.21(+1.07%) |
May 18, 2022 | 19.86 | 19.90 | 19.58 | 19.60 | 142,382 | -0.40(-1.99%) |
May 17, 2022 | 19.98 | 20.03 | 19.90 | 20.00 | 121,975 | +0.34(+1.75%) |
May 16, 2022 | 19.56 | 19.74 | 19.55 | 19.66 | 26,877 | +0.06(+0.30%) |
May 13, 2022 | 19.31 | 19.63 | 19.31 | 19.60 | 31,218 | +0.41(+2.14%) |
May 12, 2022 | 19.12 | 19.26 | 19.00 | 19.19 | 158,397 | -0.05(-0.26%) |
May 11, 2022 | 19.42 | 19.63 | 19.22 | 19.24 | 103,973 | -0.06(-0.30%) |
May 10, 2022 | 19.46 | 19.50 | 19.16 | 19.29 | 210,810 | +0.13(+0.65%) |
May 09, 2022 | 19.39 | 19.40 | 19.12 | 19.17 | 111,265 | -0.57(-2.88%) |
May 06, 2022 | 19.83 | 19.87 | 19.66 | 19.74 | 92,006 | -0.25(-1.23%) |
May 05, 2022 | 20.29 | 20.29 | 19.84 | 19.98 | 66,360 | -0.59(-2.87%) |
May 04, 2022 | 20.22 | 20.59 | 20.08 | 20.57 | 96,625 | +0.30(+1.47%) |
May 03, 2022 | 20.22 | 20.30 | 20.16 | 20.28 | 65,243 | +0.19(+0.97%) |
May 02, 2022 | 20.09 | 20.14 | 19.88 | 20.08 | 51,215 | -0.08(-0.40%) |
Apr 29, 2022 | 20.47 | 20.51 | 20.14 | 20.16 | 47,290 | -0.21(-1.01%) |
Apr 28, 2022 | 20.21 | 20.41 | 20.06 | 20.37 | 164,745 | +0.24(+1.20%) |
Apr 27, 2022 | 20.05 | 20.22 | 20.01 | 20.13 | 56,727 | +0.21(+1.08%) |
Apr 26, 2022 | 20.30 | 20.30 | 19.91 | 19.91 | 107,458 | -0.51(-2.52%) |
Apr 25, 2022 | 20.34 | 20.45 | 20.22 | 20.43 | 48,729 | -0.15(-0.72%) |
Apr 22, 2022 | 20.90 | 20.90 | 20.57 | 20.57 | 52,121 | -0.31(-1.50%) |
Apr 21, 2022 | 21.34 | 21.34 | 20.88 | 20.89 | 57,495 | -0.31(-1.47%) |
Apr 20, 2022 | 21.24 | 21.27 | 21.18 | 21.20 | 130,000 | +0.08(+0.38%) |
Apr 19, 2022 | 20.99 | 21.13 | 20.99 | 21.12 | 78,680 | +0.03(+0.16%) |
Apr 18, 2022 | 21.08 | 21.21 | 21.07 | 21.09 | 56,333 | -0.10(-0.49%) |
Apr 14, 2022 | 21.30 | 21.30 | 21.16 | 21.19 | 52,247 | -0.10(-0.46%) |
Apr 13, 2022 | 21.10 | 21.29 | 21.10 | 21.29 | 37,842 | +0.23(+1.10%) |
Apr 12, 2022 | 21.24 | 21.27 | 21.02 | 21.06 | 97,121 | -0.15(-0.72%) |
Apr 11, 2022 | 21.32 | 21.34 | 21.20 | 21.21 | 49,047 | -0.21(-0.96%) |
Apr 08, 2022 | 21.34 | 21.49 | 21.32 | 21.41 | 104,436 | +0.08(+0.38%) |
Apr 07, 2022 | 21.33 | 21.40 | 21.20 | 21.33 | 61,004 | -0.04(-0.20%) |
Apr 06, 2022 | 21.36 | 21.42 | 21.26 | 21.38 | 106,623 | -0.15(-0.68%) |
Apr 05, 2022 | 21.72 | 21.78 | 21.49 | 21.52 | 41,722 | -0.26(-1.19%) |
Apr 04, 2022 | 21.62 | 21.78 | 21.62 | 21.78 | 47,982 | +0.13(+0.62%) |