Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.51 | 18.67 | 18.07 | 18.22 | 624,344 | -0.58(-3.07%) |
Jun 29, 2022 | 19.21 | 19.21 | 18.43 | 18.79 | 418,472 | -0.37(-1.91%) |
Jun 28, 2022 | 20.12 | 20.32 | 19.09 | 19.16 | 632,158 | -0.98(-4.86%) |
Jun 27, 2022 | 20.13 | 20.22 | 19.69 | 20.14 | 314,917 | +0.20(+1.01%) |
Jun 24, 2022 | 20.25 | 20.33 | 19.86 | 19.94 | 489,298 | -0.16(-0.77%) |
Jun 23, 2022 | 19.71 | 20.23 | 19.63 | 20.09 | 483,964 | +0.49(+2.52%) |
Jun 22, 2022 | 19.68 | 20.14 | 18.94 | 19.60 | 478,384 | -0.38(-1.88%) |
Jun 21, 2022 | 19.18 | 20.03 | 19.08 | 19.97 | 489,760 | +1.07(+5.67%) |
Jun 17, 2022 | 19.21 | 19.68 | 18.88 | 18.90 | 528,705 | -0.06(-0.34%) |
Jun 16, 2022 | 19.32 | 19.58 | 18.84 | 18.97 | 450,588 | -0.77(-3.90%) |
Jun 15, 2022 | 19.38 | 20.34 | 19.38 | 19.74 | 707,973 | +0.28(+1.46%) |
Jun 14, 2022 | 19.10 | 19.66 | 18.87 | 19.45 | 346,071 | +0.52(+2.76%) |
Jun 13, 2022 | 18.75 | 19.46 | 18.56 | 18.93 | 717,478 | -0.17(-0.91%) |
Jun 10, 2022 | 19.41 | 19.60 | 18.62 | 19.10 | 543,979 | -0.52(-2.66%) |
Jun 09, 2022 | 20.01 | 20.17 | 19.48 | 19.63 | 373,900 | -0.38(-1.88%) |
Jun 08, 2022 | 20.19 | 20.37 | 19.94 | 20.00 | 298,630 | -0.22(-1.09%) |
Jun 07, 2022 | 20.03 | 20.26 | 19.75 | 20.22 | 253,560 | +0.01(+0.05%) |
Jun 06, 2022 | 20.42 | 20.42 | 19.73 | 20.21 | 343,696 | +0.09(+0.45%) |
Jun 03, 2022 | 20.21 | 20.54 | 19.87 | 20.12 | 249,125 | -0.29(-1.43%) |
Jun 02, 2022 | 19.94 | 20.48 | 19.53 | 20.41 | 387,251 | +0.59(+2.95%) |
Jun 01, 2022 | 20.33 | 20.34 | 19.48 | 19.83 | 478,617 | -0.34(-1.68%) |
May 31, 2022 | 19.94 | 20.32 | 19.53 | 20.17 | 391,799 | +0.19(+0.96%) |
May 27, 2022 | 19.94 | 20.07 | 19.54 | 19.97 | 225,061 | +0.22(+1.11%) |
May 26, 2022 | 20.00 | 20.77 | 19.54 | 19.75 | 390,253 | -0.02(-0.09%) |
May 25, 2022 | 18.99 | 20.24 | 18.83 | 19.77 | 515,397 | +0.76(+4.00%) |
May 24, 2022 | 18.47 | 19.27 | 18.30 | 19.01 | 494,918 | +0.31(+1.66%) |
May 23, 2022 | 18.26 | 18.73 | 18.01 | 18.70 | 446,074 | +0.44(+2.41%) |
May 20, 2022 | 18.59 | 19.03 | 18.02 | 18.26 | 648,226 | -0.22(-1.19%) |
May 19, 2022 | 18.08 | 18.58 | 17.47 | 18.48 | 557,697 | +0.27(+1.46%) |
May 18, 2022 | 18.88 | 18.89 | 17.96 | 18.22 | 638,509 | -0.86(-4.49%) |
May 17, 2022 | 18.67 | 19.23 | 18.31 | 19.07 | 412,216 | +0.51(+2.77%) |
May 16, 2022 | 19.15 | 19.34 | 18.21 | 18.56 | 628,010 | -0.58(-3.02%) |
May 13, 2022 | 19.23 | 19.35 | 18.73 | 19.14 | 490,353 | +0.01(+0.05%) |
May 12, 2022 | 18.97 | 19.55 | 18.85 | 19.13 | 547,879 | -0.02(-0.09%) |
May 11, 2022 | 20.07 | 20.65 | 18.96 | 19.15 | 768,926 | -0.89(-4.46%) |
May 10, 2022 | 18.77 | 20.61 | 18.62 | 20.04 | 916,078 | +1.27(+6.78%) |
May 09, 2022 | 18.60 | 19.17 | 17.72 | 18.77 | 1,160,671 | +0.02(+0.10%) |
May 06, 2022 | 19.70 | 20.04 | 18.47 | 18.75 | 809,920 | -1.03(-5.20%) |
May 05, 2022 | 19.98 | 20.05 | 19.37 | 19.78 | 488,442 | -0.52(-2.58%) |
May 04, 2022 | 19.70 | 20.44 | 19.62 | 20.30 | 382,355 | +0.77(+3.92%) |
May 03, 2022 | 19.58 | 19.78 | 19.25 | 19.53 | 659,639 | -0.01(-0.05%) |
May 02, 2022 | 19.57 | 20.16 | 19.35 | 19.54 | 537,521 | -0.21(-1.05%) |
Apr 29, 2022 | 20.66 | 20.66 | 19.64 | 19.75 | 557,354 | -0.98(-4.74%) |
Apr 28, 2022 | 20.64 | 20.96 | 20.25 | 20.73 | 310,186 | +0.21(+1.01%) |
Apr 27, 2022 | 20.56 | 21.13 | 20.02 | 20.53 | 484,844 | +0.08(+0.40%) |
Apr 26, 2022 | 21.37 | 21.47 | 20.27 | 20.44 | 442,804 | -0.94(-4.39%) |
Apr 25, 2022 | 21.72 | 21.90 | 21.12 | 21.38 | 371,479 | -0.40(-1.82%) |
Apr 22, 2022 | 23.17 | 23.31 | 21.75 | 21.78 | 372,994 | -1.57(-6.72%) |
Apr 21, 2022 | 23.19 | 23.52 | 23.07 | 23.35 | 279,121 | +0.24(+1.05%) |
Apr 20, 2022 | 22.85 | 23.44 | 22.65 | 23.10 | 305,829 | +0.27(+1.18%) |
Apr 19, 2022 | 22.39 | 23.12 | 22.25 | 22.83 | 317,085 | +0.49(+2.18%) |
Apr 18, 2022 | 21.94 | 22.49 | 21.76 | 22.35 | 343,970 | +0.34(+1.56%) |
Apr 14, 2022 | 21.85 | 22.21 | 21.68 | 22.00 | 347,601 | +0.12(+0.54%) |
Apr 13, 2022 | 21.96 | 22.25 | 21.68 | 21.89 | 332,641 | -0.16(-0.74%) |
Apr 12, 2022 | 22.84 | 23.21 | 22.01 | 22.05 | 314,839 | -0.37(-1.65%) |
Apr 11, 2022 | 22.83 | 23.25 | 22.39 | 22.42 | 381,218 | -0.41(-1.78%) |
Apr 08, 2022 | 22.76 | 23.24 | 22.47 | 22.83 | 300,322 | +0.17(+0.76%) |
Apr 07, 2022 | 22.80 | 23.07 | 22.28 | 22.65 | 226,610 | -0.14(-0.63%) |
Apr 06, 2022 | 22.88 | 23.01 | 22.45 | 22.80 | 396,135 | -0.06(-0.28%) |
Apr 05, 2022 | 23.10 | 23.48 | 22.76 | 22.86 | 486,580 | -0.16(-0.71%) |
Apr 04, 2022 | 23.84 | 23.89 | 22.99 | 23.02 | 384,205 | -0.54(-2.30%) |