Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.25 | 24.92 | 24.25 | 24.92 | 11,020 | -1.09(-4.19%) |
Jun 29, 2022 | 25.80 | 26.01 | 25.80 | 26.01 | 2,291 | -0.43(-1.64%) |
Jun 28, 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 1,192 | +0.29(+1.11%) |
Jun 27, 2022 | 25.65 | 26.16 | 25.65 | 26.16 | 20,478 | +1.12(+4.49%) |
Jun 24, 2022 | 25.00 | 25.19 | 24.58 | 25.03 | 10,858 | +0.00(+0.00%) |
Jun 23, 2022 | 24.42 | 25.03 | 24.13 | 25.03 | 6,550 | +0.43(+1.75%) |
Jun 22, 2022 | 23.78 | 24.77 | 23.78 | 24.60 | 73,865 | -0.58(-2.30%) |
Jun 21, 2022 | 25.60 | 25.64 | 25.18 | 25.18 | 127,803 | -0.12(-0.47%) |
Jun 17, 2022 | 26.30 | 26.30 | 24.83 | 25.30 | 185,597 | +0.05(+0.20%) |
Jun 15, 2022 | 25.25 | 207 | +0.85(+3.47%) | |||
Jun 14, 2022 | 24.24 | 25.06 | 24.24 | 24.40 | 49,977 | +1.39(+6.04%) |
Jun 13, 2022 | 23.35 | 23.61 | 22.62 | 23.02 | 3,254 | -1.79(-7.20%) |
Jun 10, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 11,216 | +0.06(+0.24%) |
Jun 09, 2022 | 25.96 | 25.96 | 24.74 | 24.74 | 3,892 | -2.01(-7.51%) |
Jun 08, 2022 | 26.78 | 26.78 | 26.14 | 26.75 | 4,431 | +0.61(+2.33%) |
Jun 07, 2022 | 25.38 | 26.14 | 25.38 | 26.14 | 79,750 | +0.68(+2.67%) |
Jun 06, 2022 | 25.18 | 25.86 | 25.05 | 25.46 | 5,935 | +1.79(+7.56%) |
Jun 03, 2022 | 23.83 | 24.60 | 23.25 | 23.67 | 16,492 | -1.03(-4.17%) |
Jun 02, 2022 | 23.38 | 25.00 | 23.25 | 24.70 | 58,239 | +2.05(+9.05%) |
Jun 01, 2022 | 23.63 | 23.63 | 22.65 | 22.65 | 7,605 | -1.00(-4.21%) |
May 31, 2022 | 23.75 | 24.00 | 23.29 | 23.64 | 650,934 | +2.91(+14.03%) |
May 27, 2022 | 20.61 | 20.74 | 20.61 | 20.74 | 1,217 | -0.03(-0.17%) |
May 26, 2022 | 20.14 | 21.29 | 20.14 | 20.77 | 17,352 | +0.49(+2.42%) |
May 25, 2022 | 20.28 | 20.34 | 20.28 | 20.28 | 305 | +0.58(+2.95%) |
May 24, 2022 | 20.10 | 20.10 | 19.50 | 19.70 | 7,186 | -1.55(-7.30%) |
May 20, 2022 | 21.25 | 117,011 | -0.75(-3.41%) | |||
May 19, 2022 | 20.91 | 22.00 | 20.91 | 22.00 | 26,310 | +0.84(+3.97%) |
May 18, 2022 | 21.62 | 21.62 | 21.16 | 21.16 | 10,646 | -0.50(-2.31%) |
May 17, 2022 | 22.23 | 22.51 | 21.66 | 21.66 | 7,294 | +0.80(+3.84%) |
May 16, 2022 | 20.86 | 21.29 | 20.86 | 20.86 | 17,074 | -0.97(-4.44%) |
May 13, 2022 | 21.58 | 21.83 | 21.25 | 21.83 | 38,658 | +1.98(+9.99%) |
May 12, 2022 | 19.27 | 20.15 | 19.27 | 19.85 | 68,017 | +0.20(+1.01%) |
May 11, 2022 | 20.40 | 20.47 | 19.65 | 19.65 | 118,697 | +0.15(+0.77%) |
May 10, 2022 | 18.70 | 19.50 | 18.58 | 19.50 | 322,100 | +1.10(+5.98%) |
May 09, 2022 | 19.00 | 19.27 | 18.29 | 18.40 | 9,375 | -1.08(-5.54%) |
May 06, 2022 | 19.88 | 19.88 | 19.48 | 19.48 | 11,987 | -0.32(-1.62%) |
May 05, 2022 | 20.52 | 20.64 | 19.80 | 19.80 | 125,621 | -1.66(-7.74%) |
May 04, 2022 | 20.58 | 21.73 | 20.48 | 21.46 | 186,224 | -0.39(-1.78%) |
May 03, 2022 | 22.00 | 22.05 | 21.60 | 21.85 | 603,021 | +0.73(+3.46%) |
May 02, 2022 | 21.82 | 21.82 | 20.79 | 21.12 | 2,836 | -0.23(-1.08%) |
Apr 29, 2022 | 21.12 | 21.82 | 21.12 | 21.35 | 103,065 | +2.66(+14.23%) |
Apr 28, 2022 | 18.47 | 18.69 | 18.47 | 18.69 | 37,122 | -0.62(-3.21%) |
Apr 27, 2022 | 18.99 | 19.31 | 18.53 | 19.31 | 226,107 | +1.26(+6.98%) |
Apr 26, 2022 | 18.30 | 18.30 | 17.97 | 18.05 | 260,892 | +0.86(+5.00%) |
Apr 25, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 11,982 | -0.88(-4.89%) |
Apr 22, 2022 | 18.11 | 18.36 | 17.91 | 18.07 | 20,524 | +1.29(+7.71%) |
Apr 21, 2022 | 17.11 | 18.06 | 16.78 | 16.78 | 46,295 | -1.11(-6.20%) |
Apr 20, 2022 | 18.00 | 18.41 | 17.89 | 17.89 | 338,964 | -0.81(-4.33%) |
Apr 19, 2022 | 18.22 | 18.70 | 18.22 | 18.70 | 1,795,071 | -0.11(-0.56%) |
Apr 18, 2022 | 18.80 | 19.11 | 18.67 | 18.80 | 5,075 | -0.94(-4.78%) |
Apr 14, 2022 | 19.56 | 19.75 | 19.37 | 19.75 | 83,951 | -0.10(-0.50%) |
Apr 13, 2022 | 18.96 | 20.01 | 18.96 | 19.85 | 56,416 | +0.44(+2.27%) |
Apr 12, 2022 | 19.26 | 19.65 | 19.26 | 19.41 | 80,206 | +0.41(+2.16%) |
Apr 11, 2022 | 18.50 | 19.18 | 18.50 | 19.00 | 36,553 | -0.68(-3.46%) |
Apr 08, 2022 | 19.24 | 20.00 | 19.24 | 19.68 | 496,224 | -0.27(-1.35%) |
Apr 07, 2022 | 20.09 | 20.50 | 19.75 | 19.95 | 1,541,362 | +0.17(+0.87%) |
Apr 06, 2022 | 20.11 | 20.19 | 19.78 | 19.78 | 1,602,553 | -0.96(-4.64%) |
Apr 05, 2022 | 20.73 | 21.34 | 20.73 | 20.74 | 8,660 | -0.73(-3.40%) |
Apr 04, 2022 | 20.56 | 21.56 | 20.56 | 21.47 | 1,352,423 | +0.97(+4.73%) |