Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.29 | 18.75 | 18.11 | 18.28 | 2,176,311 | -0.43(-2.32%) |
Jun 29, 2022 | 19.66 | 19.72 | 18.67 | 18.72 | 1,909,849 | -0.67(-3.45%) |
Jun 28, 2022 | 19.38 | 19.70 | 19.09 | 19.38 | 1,585,708 | +0.51(+2.70%) |
Jun 27, 2022 | 18.56 | 19.01 | 18.51 | 18.88 | 1,571,230 | +0.56(+3.04%) |
Jun 24, 2022 | 18.31 | 18.68 | 18.08 | 18.32 | 1,628,812 | +0.32(+1.78%) |
Jun 23, 2022 | 18.85 | 18.96 | 17.72 | 18.00 | 2,571,715 | -0.74(-3.92%) |
Jun 22, 2022 | 18.69 | 19.09 | 18.51 | 18.73 | 1,861,962 | -0.86(-4.38%) |
Jun 21, 2022 | 19.11 | 19.72 | 19.11 | 19.59 | 1,782,558 | +0.96(+5.16%) |
Jun 17, 2022 | 19.66 | 19.76 | 18.40 | 18.63 | 3,580,964 | -1.11(-5.64%) |
Jun 16, 2022 | 20.40 | 20.48 | 19.59 | 19.74 | 2,659,007 | -1.20(-5.75%) |
Jun 15, 2022 | 21.33 | 21.44 | 20.57 | 20.95 | 2,557,066 | -0.39(-1.84%) |
Jun 14, 2022 | 21.74 | 22.03 | 21.04 | 21.34 | 2,155,064 | -0.05(-0.22%) |
Jun 13, 2022 | 21.83 | 21.88 | 20.93 | 21.39 | 3,289,492 | -1.18(-5.21%) |
Jun 10, 2022 | 22.75 | 23.03 | 22.29 | 22.56 | 2,208,349 | -0.41(-1.79%) |
Jun 09, 2022 | 23.33 | 23.42 | 22.94 | 22.97 | 1,651,456 | -0.52(-2.22%) |
Jun 08, 2022 | 23.61 | 23.77 | 23.36 | 23.50 | 1,644,097 | -0.04(-0.16%) |
Jun 07, 2022 | 22.76 | 23.53 | 22.75 | 23.53 | 2,196,091 | +0.76(+3.32%) |
Jun 06, 2022 | 22.88 | 22.90 | 22.62 | 22.78 | 1,332,899 | +0.01(+0.04%) |
Jun 03, 2022 | 22.50 | 22.83 | 22.50 | 22.77 | 1,169,549 | +0.27(+1.20%) |
Jun 02, 2022 | 22.38 | 22.64 | 22.25 | 22.50 | 1,117,242 | -0.04(-0.17%) |
Jun 01, 2022 | 22.38 | 22.68 | 22.19 | 22.53 | 1,610,999 | +0.44(+1.98%) |
May 31, 2022 | 22.78 | 22.93 | 21.99 | 22.10 | 1,868,720 | -0.35(-1.58%) |
May 27, 2022 | 21.97 | 22.46 | 21.86 | 22.45 | 1,411,027 | +0.42(+1.91%) |
May 26, 2022 | 21.93 | 22.20 | 21.88 | 22.03 | 1,916,809 | +0.28(+1.29%) |
May 25, 2022 | 21.35 | 21.78 | 21.32 | 21.75 | 1,934,078 | +0.49(+2.33%) |
May 24, 2022 | 20.98 | 21.34 | 20.78 | 21.26 | 2,297,281 | +0.07(+0.31%) |
May 23, 2022 | 20.82 | 21.26 | 20.71 | 21.19 | 2,306,082 | +0.60(+2.90%) |
May 20, 2022 | 20.74 | 20.99 | 20.18 | 20.59 | 1,702,489 | +0.09(+0.46%) |
May 19, 2022 | 20.15 | 20.85 | 20.11 | 20.50 | 2,582,476 | -0.07(-0.36%) |
May 18, 2022 | 21.26 | 21.30 | 20.31 | 20.57 | 1,902,610 | -0.55(-2.61%) |
May 17, 2022 | 21.12 | 21.24 | 20.89 | 21.13 | 2,452,758 | +0.28(+1.34%) |
May 16, 2022 | 20.36 | 21.05 | 20.36 | 20.85 | 2,305,321 | +0.53(+2.62%) |
May 13, 2022 | 19.97 | 20.42 | 19.95 | 20.31 | 1,529,495 | +0.67(+3.42%) |
May 12, 2022 | 19.58 | 19.66 | 19.05 | 19.64 | 2,175,600 | +0.06(+0.29%) |
May 11, 2022 | 19.71 | 20.28 | 19.55 | 19.59 | 3,128,758 | +0.24(+1.25%) |
May 10, 2022 | 19.48 | 19.87 | 18.93 | 19.34 | 2,657,358 | +0.12(+0.63%) |
May 09, 2022 | 20.57 | 20.57 | 19.14 | 19.22 | 3,044,432 | -1.78(-8.49%) |
May 06, 2022 | 20.72 | 21.02 | 20.29 | 21.00 | 2,606,220 | +0.51(+2.50%) |
May 05, 2022 | 20.95 | 20.98 | 20.02 | 20.49 | 2,798,564 | -0.35(-1.66%) |
May 04, 2022 | 20.43 | 20.88 | 20.11 | 20.84 | 3,005,786 | +0.82(+4.10%) |
May 03, 2022 | 19.45 | 20.10 | 19.45 | 20.02 | 2,412,008 | +0.61(+3.12%) |
May 02, 2022 | 19.02 | 19.46 | 18.94 | 19.41 | 2,663,957 | +0.22(+1.17%) |
Apr 29, 2022 | 19.76 | 19.84 | 19.11 | 19.18 | 2,486,668 | -0.52(-2.65%) |
Apr 28, 2022 | 19.27 | 19.88 | 18.83 | 19.71 | 2,139,346 | +0.61(+3.18%) |
Apr 27, 2022 | 18.95 | 19.31 | 18.61 | 19.10 | 2,413,456 | +0.28(+1.49%) |
Apr 26, 2022 | 18.94 | 19.35 | 18.78 | 18.82 | 2,145,642 | +0.00(+0.00%) |
Apr 25, 2022 | 18.82 | 18.94 | 18.12 | 18.82 | 3,187,154 | -0.65(-3.35%) |
Apr 22, 2022 | 19.88 | 20.17 | 19.43 | 19.47 | 1,712,255 | -0.51(-2.57%) |
Apr 21, 2022 | 20.79 | 20.89 | 19.91 | 19.99 | 1,432,945 | -0.69(-3.34%) |
Apr 20, 2022 | 20.64 | 20.78 | 20.43 | 20.68 | 1,344,163 | +0.09(+0.45%) |
Apr 19, 2022 | 20.62 | 20.84 | 20.44 | 20.58 | 1,163,188 | -0.20(-0.94%) |
Apr 18, 2022 | 20.61 | 20.89 | 20.51 | 20.78 | 1,428,132 | +0.32(+1.55%) |
Apr 14, 2022 | 20.32 | 20.61 | 20.24 | 20.46 | 1,255,308 | +0.11(+0.55%) |
Apr 13, 2022 | 20.29 | 20.40 | 19.96 | 20.35 | 1,767,735 | +0.32(+1.58%) |
Apr 12, 2022 | 20.06 | 20.39 | 20.00 | 20.03 | 2,252,203 | +0.32(+1.61%) |
Apr 11, 2022 | 20.09 | 20.12 | 19.67 | 19.72 | 1,855,521 | -0.59(-2.89%) |
Apr 08, 2022 | 19.86 | 20.37 | 19.83 | 20.30 | 1,568,265 | +0.52(+2.64%) |
Apr 07, 2022 | 19.63 | 19.85 | 19.27 | 19.78 | 1,407,328 | +0.25(+1.29%) |
Apr 06, 2022 | 19.61 | 19.81 | 19.43 | 19.53 | 1,479,111 | +0.09(+0.48%) |
Apr 05, 2022 | 19.83 | 20.11 | 19.42 | 19.44 | 1,463,415 | -0.33(-1.65%) |
Apr 04, 2022 | 19.91 | 19.94 | 19.57 | 19.76 | 1,505,973 | +0.01(+0.05%) |