Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.20 | 17.23 | 17.04 | 17.21 | 17,748 | -0.02(-0.09%) |
Jun 29, 2022 | 17.45 | 17.45 | 17.23 | 17.23 | 5,438 | -0.07(-0.40%) |
Jun 28, 2022 | 17.30 | 17.50 | 17.27 | 17.30 | 278,517 | +0.02(+0.14%) |
Jun 27, 2022 | 16.86 | 17.30 | 16.86 | 17.27 | 20,100 | +0.20(+1.16%) |
Jun 24, 2022 | 17.16 | 17.20 | 17.00 | 17.08 | 17,843 | +0.20(+1.19%) |
Jun 23, 2022 | 16.99 | 17.03 | 16.79 | 16.88 | 60,520 | -0.06(-0.35%) |
Jun 22, 2022 | 16.86 | 17.00 | 16.86 | 16.93 | 7,845 | -0.15(-0.87%) |
Jun 21, 2022 | 17.35 | 17.35 | 17.00 | 17.08 | 83,810 | +0.05(+0.32%) |
Jun 17, 2022 | 17.34 | 17.34 | 17.00 | 17.03 | 7,980 | -0.09(-0.53%) |
Jun 16, 2022 | 17.55 | 17.55 | 17.00 | 17.12 | 13,274 | -0.51(-2.89%) |
Jun 15, 2022 | 17.65 | 17.73 | 17.55 | 17.63 | 12,741 | +0.01(+0.06%) |
Jun 14, 2022 | 17.50 | 17.75 | 17.33 | 17.62 | 79,312 | +0.02(+0.11%) |
Jun 13, 2022 | 18.00 | 18.00 | 17.60 | 17.60 | 224,002 | -0.68(-3.72%) |
Jun 10, 2022 | 18.48 | 18.48 | 18.25 | 18.28 | 23,115 | -0.35(-1.88%) |
Jun 09, 2022 | 18.80 | 18.80 | 18.52 | 18.63 | 6,693 | -0.18(-0.96%) |
Jun 08, 2022 | 18.78 | 18.84 | 18.70 | 18.81 | 17,861 | -0.08(-0.42%) |
Jun 07, 2022 | 19.19 | 19.19 | 18.61 | 18.89 | 5,689 | +0.23(+1.23%) |
Jun 06, 2022 | 18.74 | 18.82 | 18.63 | 18.66 | 28,672 | -0.15(-0.77%) |
Jun 03, 2022 | 19.03 | 19.03 | 18.73 | 18.81 | 14,184 | -0.09(-0.50%) |
Jun 02, 2022 | 18.52 | 18.95 | 18.50 | 18.90 | 20,717 | +0.28(+1.48%) |
Jun 01, 2022 | 18.70 | 18.71 | 18.38 | 18.62 | 17,817 | -0.08(-0.41%) |
May 31, 2022 | 18.52 | 18.74 | 18.52 | 18.70 | 7,263 | -0.03(-0.16%) |
May 27, 2022 | 18.39 | 18.73 | 18.39 | 18.73 | 19,551 | +0.34(+1.87%) |
May 26, 2022 | 18.15 | 18.44 | 18.12 | 18.39 | 9,589 | +0.31(+1.70%) |
May 25, 2022 | 18.11 | 18.12 | 17.86 | 18.08 | 17,764 | +0.17(+0.98%) |
May 24, 2022 | 18.01 | 18.01 | 17.90 | 17.91 | 26,104 | -0.11(-0.58%) |
May 23, 2022 | 17.86 | 18.01 | 17.78 | 18.01 | 18,687 | +0.15(+0.82%) |
May 20, 2022 | 18.02 | 18.02 | 17.76 | 17.86 | 6,451 | -0.10(-0.54%) |
May 19, 2022 | 17.91 | 18.09 | 17.91 | 17.96 | 12,374 | -0.03(-0.17%) |
May 18, 2022 | 18.22 | 18.25 | 17.93 | 17.99 | 20,147 | -0.14(-0.76%) |
May 17, 2022 | 17.99 | 18.16 | 17.99 | 18.13 | 8,485 | +0.23(+1.27%) |
May 16, 2022 | 18.00 | 18.00 | 17.89 | 17.90 | 16,637 | -0.00(-0.00%) |
May 13, 2022 | 17.48 | 17.98 | 17.48 | 17.90 | 8,260 | +0.29(+1.65%) |
May 12, 2022 | 17.52 | 17.79 | 17.52 | 17.61 | 29,002 | +0.02(+0.11%) |
May 11, 2022 | 17.97 | 18.12 | 17.59 | 17.59 | 142,134 | -0.41(-2.28%) |
May 10, 2022 | 17.75 | 18.16 | 17.75 | 18.00 | 33,800 | +0.11(+0.61%) |
May 09, 2022 | 18.45 | 18.45 | 17.88 | 17.89 | 81,208 | -0.58(-3.14%) |
May 06, 2022 | 18.58 | 18.58 | 18.37 | 18.47 | 13,798 | -0.13(-0.70%) |
May 05, 2022 | 18.89 | 18.89 | 18.59 | 18.60 | 33,781 | -0.29(-1.54%) |
May 04, 2022 | 18.66 | 18.94 | 18.62 | 18.89 | 13,015 | +0.17(+0.91%) |
May 03, 2022 | 18.50 | 18.85 | 18.50 | 18.72 | 8,717 | +0.07(+0.39%) |
May 02, 2022 | 18.81 | 18.82 | 18.50 | 18.65 | 39,927 | -0.08(-0.44%) |
Apr 29, 2022 | 18.90 | 18.98 | 18.59 | 18.73 | 15,836 | -0.27(-1.42%) |
Apr 28, 2022 | 19.11 | 19.11 | 18.77 | 19.00 | 7,946 | +0.09(+0.47%) |
Apr 27, 2022 | 18.86 | 18.98 | 18.76 | 18.91 | 17,010 | -0.03(-0.15%) |
Apr 26, 2022 | 19.04 | 19.04 | 18.90 | 18.94 | 20,858 | +0.14(+0.74%) |
Apr 25, 2022 | 19.06 | 19.07 | 18.71 | 18.80 | 17,911 | -0.31(-1.62%) |
Apr 22, 2022 | 19.45 | 19.47 | 19.08 | 19.11 | 22,667 | -0.21(-1.09%) |
Apr 21, 2022 | 19.68 | 19.68 | 19.32 | 19.32 | 12,383 | -0.15(-0.77%) |
Apr 20, 2022 | 19.50 | 19.52 | 19.36 | 19.47 | 7,064 | -0.03(-0.15%) |
Apr 19, 2022 | 19.36 | 19.56 | 19.30 | 19.50 | 12,184 | +0.13(+0.67%) |
Apr 18, 2022 | 19.43 | 19.43 | 19.29 | 19.37 | 9,454 | -0.11(-0.56%) |
Apr 14, 2022 | 19.57 | 19.63 | 19.40 | 19.48 | 15,583 | -0.15(-0.76%) |
Apr 13, 2022 | 19.44 | 19.63 | 19.31 | 19.63 | 28,067 | +0.27(+1.37%) |
Apr 12, 2022 | 19.41 | 19.52 | 19.35 | 19.36 | 31,015 | -0.06(-0.28%) |
Apr 11, 2022 | 19.74 | 19.74 | 19.42 | 19.42 | 9,797 | -0.18(-0.92%) |
Apr 08, 2022 | 19.87 | 19.87 | 19.54 | 19.60 | 14,118 | +0.03(+0.15%) |
Apr 07, 2022 | 19.82 | 19.82 | 19.57 | 19.57 | 15,760 | -0.20(-1.01%) |
Apr 06, 2022 | 19.77 | 19.90 | 19.75 | 19.77 | 8,060 | -0.21(-1.05%) |
Apr 05, 2022 | 20.12 | 20.12 | 19.87 | 19.98 | 47,458 | -0.18(-0.89%) |
Apr 04, 2022 | 19.90 | 20.16 | 19.89 | 20.16 | 21,578 | +0.28(+1.42%) |