Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.43 | 24.88 | 23.71 | 23.78 | 955,457 | -0.96(-3.88%) |
Jun 29, 2022 | 24.43 | 24.86 | 24.11 | 24.74 | 685,221 | +0.36(+1.48%) |
Jun 28, 2022 | 25.31 | 25.58 | 24.15 | 24.38 | 644,722 | -0.72(-2.87%) |
Jun 27, 2022 | 24.27 | 25.37 | 23.81 | 25.10 | 908,528 | +1.30(+5.46%) |
Jun 24, 2022 | 23.52 | 23.83 | 23.03 | 23.80 | 1,395,826 | +0.55(+2.37%) |
Jun 23, 2022 | 22.55 | 23.26 | 22.39 | 23.25 | 548,677 | +0.91(+4.07%) |
Jun 22, 2022 | 21.84 | 22.54 | 21.61 | 22.34 | 520,153 | +0.31(+1.41%) |
Jun 21, 2022 | 20.75 | 22.25 | 20.75 | 22.03 | 634,738 | +1.33(+6.43%) |
Jun 17, 2022 | 20.55 | 21.17 | 20.55 | 20.70 | 869,147 | +0.31(+1.52%) |
Jun 16, 2022 | 20.79 | 21.02 | 20.17 | 20.39 | 670,855 | -0.71(-3.36%) |
Jun 15, 2022 | 21.17 | 21.58 | 20.51 | 21.10 | 873,748 | +0.00(+0.00%) |
Jun 14, 2022 | 20.56 | 21.10 | 20.54 | 21.10 | 602,305 | +0.53(+2.58%) |
Jun 13, 2022 | 20.99 | 21.16 | 20.44 | 20.57 | 561,131 | -0.84(-3.92%) |
Jun 10, 2022 | 21.38 | 21.45 | 21.03 | 21.41 | 486,400 | -0.16(-0.74%) |
Jun 09, 2022 | 21.60 | 21.75 | 21.41 | 21.57 | 412,172 | -0.02(-0.09%) |
Jun 08, 2022 | 21.51 | 21.91 | 21.30 | 21.59 | 649,971 | +0.17(+0.79%) |
Jun 07, 2022 | 21.22 | 21.62 | 20.92 | 21.42 | 674,451 | +0.00(+0.00%) |
Jun 06, 2022 | 21.37 | 21.58 | 21.27 | 21.42 | 1,161,136 | +0.06(+0.28%) |
Jun 03, 2022 | 20.90 | 21.41 | 20.77 | 21.36 | 615,093 | +0.36(+1.71%) |
Jun 02, 2022 | 20.75 | 21.09 | 20.31 | 21.00 | 536,645 | +0.26(+1.25%) |
Jun 01, 2022 | 21.00 | 21.27 | 20.50 | 20.74 | 901,646 | -0.10(-0.48%) |
May 31, 2022 | 20.99 | 21.50 | 20.59 | 20.84 | 1,421,681 | -0.16(-0.76%) |
May 27, 2022 | 20.11 | 21.00 | 19.87 | 21.00 | 579,162 | +0.89(+4.43%) |
May 26, 2022 | 20.12 | 20.34 | 19.90 | 20.11 | 424,083 | +0.17(+0.85%) |
May 25, 2022 | 20.02 | 20.20 | 19.68 | 19.94 | 459,827 | -0.06(-0.30%) |
May 24, 2022 | 20.05 | 20.27 | 19.69 | 20.00 | 758,530 | -0.05(-0.25%) |
May 23, 2022 | 20.67 | 20.67 | 19.91 | 20.05 | 629,813 | -0.37(-1.81%) |
May 20, 2022 | 20.41 | 20.63 | 19.90 | 20.42 | 1,170,262 | +0.17(+0.84%) |
May 19, 2022 | 19.46 | 20.38 | 19.23 | 20.25 | 894,347 | +0.78(+4.01%) |
May 18, 2022 | 19.12 | 19.55 | 19.12 | 19.47 | 837,388 | -0.08(-0.41%) |
May 17, 2022 | 19.34 | 19.91 | 19.09 | 19.55 | 565,844 | +0.51(+2.68%) |
May 16, 2022 | 18.94 | 19.48 | 18.66 | 19.04 | 900,247 | +0.10(+0.53%) |
May 13, 2022 | 18.85 | 19.29 | 18.71 | 18.94 | 1,283,224 | +0.32(+1.72%) |
May 12, 2022 | 17.32 | 18.80 | 17.29 | 18.62 | 836,697 | +1.29(+7.44%) |
May 11, 2022 | 18.24 | 18.58 | 17.19 | 17.33 | 1,105,543 | -0.94(-5.15%) |
May 10, 2022 | 18.72 | 19.04 | 18.02 | 18.27 | 1,080,994 | -0.25(-1.35%) |
May 09, 2022 | 18.83 | 19.15 | 18.38 | 18.52 | 1,451,909 | -0.68(-3.54%) |
May 06, 2022 | 20.68 | 20.93 | 18.90 | 19.20 | 2,232,025 | -2.12(-9.94%) |
May 05, 2022 | 22.10 | 22.10 | 21.03 | 21.32 | 1,128,829 | -0.90(-4.05%) |
May 04, 2022 | 21.95 | 22.29 | 21.02 | 22.22 | 958,116 | +0.24(+1.09%) |
May 03, 2022 | 22.03 | 22.30 | 21.66 | 21.98 | 759,066 | -0.07(-0.32%) |
May 02, 2022 | 21.58 | 22.05 | 21.19 | 22.05 | 1,064,105 | +0.54(+2.51%) |
Apr 29, 2022 | 21.06 | 21.61 | 21.04 | 21.51 | 771,332 | +0.26(+1.22%) |
Apr 28, 2022 | 21.86 | 21.86 | 21.14 | 21.25 | 750,586 | -0.31(-1.44%) |
Apr 27, 2022 | 21.98 | 22.09 | 21.52 | 21.56 | 1,030,651 | -0.35(-1.60%) |
Apr 26, 2022 | 22.57 | 22.57 | 21.90 | 21.91 | 868,491 | -0.85(-3.73%) |
Apr 25, 2022 | 22.21 | 22.81 | 22.21 | 22.76 | 830,940 | +0.44(+1.97%) |
Apr 22, 2022 | 22.77 | 23.00 | 22.22 | 22.32 | 1,063,244 | -0.45(-1.98%) |
Apr 21, 2022 | 23.17 | 23.48 | 22.58 | 22.77 | 1,076,484 | -0.22(-0.96%) |
Apr 20, 2022 | 23.06 | 23.37 | 22.90 | 22.99 | 1,459,271 | -0.21(-0.91%) |
Apr 19, 2022 | 23.37 | 23.66 | 23.08 | 23.20 | 950,461 | -0.06(-0.26%) |
Apr 18, 2022 | 24.18 | 24.39 | 23.16 | 23.26 | 1,015,327 | -1.23(-5.02%) |
Apr 14, 2022 | 25.53 | 25.68 | 24.46 | 24.49 | 1,275,216 | -0.76(-3.01%) |
Apr 13, 2022 | 24.28 | 25.31 | 24.28 | 25.25 | 519,267 | +1.01(+4.17%) |
Apr 12, 2022 | 24.05 | 24.59 | 24.04 | 24.24 | 760,490 | +0.18(+0.75%) |
Apr 11, 2022 | 24.86 | 24.86 | 24.02 | 24.06 | 773,333 | -0.80(-3.22%) |
Apr 08, 2022 | 25.68 | 25.68 | 24.79 | 24.86 | 942,134 | -0.44(-1.74%) |
Apr 07, 2022 | 24.58 | 25.51 | 24.58 | 25.30 | 1,154,498 | +0.71(+2.89%) |
Apr 06, 2022 | 23.97 | 24.77 | 23.75 | 24.59 | 924,238 | +0.48(+1.99%) |
Apr 05, 2022 | 23.83 | 24.59 | 23.74 | 24.11 | 907,446 | +0.31(+1.30%) |
Apr 04, 2022 | 23.65 | 23.84 | 23.27 | 23.80 | 966,293 | +0.15(+0.63%) |