Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.00 | 18.56 | 17.94 | 18.34 | 9,829,736 | +0.03(+0.17%) |
Jun 29, 2022 | 18.47 | 18.56 | 18.16 | 18.31 | 9,559,551 | -0.22(-1.17%) |
Jun 28, 2022 | 18.80 | 18.95 | 18.47 | 18.53 | 12,756,610 | -0.24(-1.28%) |
Jun 27, 2022 | 18.95 | 19.10 | 18.59 | 18.77 | 11,549,237 | -0.18(-0.95%) |
Jun 24, 2022 | 18.41 | 18.95 | 18.35 | 18.95 | 13,496,887 | +0.66(+3.60%) |
Jun 23, 2022 | 18.05 | 18.29 | 17.93 | 18.29 | 9,563,991 | +0.30(+1.66%) |
Jun 22, 2022 | 17.63 | 18.05 | 17.54 | 17.99 | 10,810,738 | +0.18(+1.01%) |
Jun 21, 2022 | 17.72 | 17.99 | 17.57 | 17.81 | 14,063,982 | +0.72(+4.20%) |
Jun 17, 2022 | 16.49 | 17.15 | 16.31 | 17.09 | 20,479,264 | +0.69(+4.20%) |
Jun 16, 2022 | 17.00 | 17.00 | 16.34 | 16.40 | 18,244,420 | -0.96(-5.52%) |
Jun 15, 2022 | 17.60 | 17.77 | 16.88 | 17.36 | 20,357,856 | -0.36(-2.03%) |
Jun 14, 2022 | 18.11 | 18.17 | 17.63 | 17.72 | 14,811,497 | -0.30(-1.66%) |
Jun 13, 2022 | 19.25 | 19.26 | 18.02 | 18.02 | 17,913,134 | -1.53(-7.81%) |
Jun 10, 2022 | 19.78 | 19.84 | 19.31 | 19.55 | 10,327,140 | -0.36(-1.80%) |
Jun 09, 2022 | 19.93 | 20.23 | 19.81 | 19.90 | 12,894,357 | +0.18(+0.91%) |
Jun 08, 2022 | 19.93 | 19.98 | 19.57 | 19.72 | 7,366,072 | -0.30(-1.49%) |
Jun 07, 2022 | 19.78 | 20.02 | 19.72 | 20.02 | 7,200,641 | +0.24(+1.21%) |
Jun 06, 2022 | 19.93 | 19.99 | 19.75 | 19.78 | 6,471,919 | -0.03(-0.15%) |
Jun 03, 2022 | 19.84 | 19.99 | 19.66 | 19.81 | 8,132,260 | -0.09(-0.45%) |
Jun 02, 2022 | 19.75 | 19.90 | 19.56 | 19.90 | 8,777,037 | +0.15(+0.76%) |
Jun 01, 2022 | 19.84 | 19.90 | 19.40 | 19.75 | 9,825,821 | -0.03(-0.15%) |
May 31, 2022 | 19.78 | 19.87 | 19.61 | 19.78 | 23,673,270 | -0.09(-0.45%) |
May 27, 2022 | 19.55 | 19.90 | 19.46 | 19.87 | 8,755,298 | +0.42(+2.15%) |
May 26, 2022 | 19.22 | 19.61 | 19.22 | 19.46 | 8,349,939 | +0.36(+1.88%) |
May 25, 2022 | 19.19 | 19.34 | 18.93 | 19.10 | 13,107,576 | -0.21(-1.09%) |
May 24, 2022 | 19.28 | 19.31 | 18.89 | 19.31 | 10,477,814 | +0.03(+0.16%) |
May 23, 2022 | 18.92 | 19.34 | 18.89 | 19.28 | 16,308,463 | +0.36(+1.90%) |
May 20, 2022 | 19.04 | 19.04 | 18.50 | 18.92 | 16,600,797 | +0.15(+0.80%) |
May 19, 2022 | 18.92 | 19.17 | 18.77 | 18.77 | 20,431,760 | -0.27(-1.42%) |
May 18, 2022 | 19.25 | 19.37 | 19.04 | 19.04 | 19,312,258 | -0.27(-1.39%) |
May 17, 2022 | 19.31 | 19.52 | 19.25 | 19.31 | 38,702,460 | -0.72(-3.59%) |
May 16, 2022 | 20.20 | 20.29 | 19.87 | 20.02 | 8,110,602 | -0.12(-0.59%) |
May 13, 2022 | 19.69 | 20.17 | 19.59 | 20.14 | 9,207,843 | +0.57(+2.91%) |
May 12, 2022 | 19.46 | 19.66 | 19.13 | 19.57 | 12,787,389 | +0.03(+0.15%) |
May 11, 2022 | 19.78 | 20.05 | 19.52 | 19.55 | 9,211,471 | -0.27(-1.36%) |
May 10, 2022 | 19.93 | 20.20 | 19.46 | 19.81 | 10,512,859 | +0.09(+0.46%) |
May 09, 2022 | 19.99 | 20.11 | 19.59 | 19.72 | 10,387,928 | -0.54(-2.66%) |
May 06, 2022 | 19.99 | 20.32 | 19.81 | 20.26 | 13,091,452 | +0.27(+1.35%) |
May 05, 2022 | 20.08 | 20.26 | 19.75 | 19.99 | 10,323,107 | -0.24(-1.18%) |
May 04, 2022 | 19.87 | 20.23 | 19.69 | 20.23 | 9,479,550 | +0.36(+1.81%) |
May 03, 2022 | 19.55 | 19.95 | 19.43 | 19.87 | 11,803,634 | +0.39(+2.00%) |
May 02, 2022 | 19.22 | 19.52 | 19.04 | 19.49 | 11,663,275 | +0.27(+1.40%) |
Apr 29, 2022 | 19.81 | 19.93 | 19.22 | 19.22 | 12,854,496 | -0.60(-3.02%) |
Apr 28, 2022 | 19.19 | 19.93 | 18.92 | 19.81 | 11,040,122 | +0.87(+4.58%) |
Apr 27, 2022 | 18.98 | 19.25 | 18.92 | 18.95 | 10,889,653 | +0.00(+0.00%) |
Apr 26, 2022 | 19.52 | 19.69 | 18.92 | 18.95 | 10,079,974 | -0.60(-3.06%) |
Apr 25, 2022 | 19.46 | 19.61 | 18.92 | 19.55 | 13,663,508 | +0.03(+0.15%) |
Apr 22, 2022 | 19.93 | 19.93 | 19.49 | 19.52 | 9,011,826 | -0.45(-2.25%) |
Apr 21, 2022 | 20.17 | 20.35 | 19.90 | 19.96 | 6,837,139 | -0.12(-0.60%) |
Apr 20, 2022 | 19.61 | 20.20 | 19.61 | 20.08 | 6,413,201 | +0.48(+2.44%) |
Apr 19, 2022 | 20.26 | 20.26 | 19.55 | 19.61 | 9,753,116 | -0.54(-2.67%) |
Apr 18, 2022 | 20.20 | 20.32 | 20.02 | 20.14 | 5,702,375 | -0.12(-0.59%) |
Apr 14, 2022 | 20.35 | 20.53 | 20.13 | 20.26 | 5,152,826 | -0.06(-0.29%) |
Apr 13, 2022 | 20.23 | 20.35 | 20.14 | 20.32 | 4,082,303 | +0.09(+0.44%) |
Apr 12, 2022 | 20.11 | 20.50 | 20.11 | 20.23 | 6,720,151 | +0.15(+0.74%) |
Apr 11, 2022 | 20.11 | 20.47 | 20.06 | 20.08 | 5,394,502 | -0.12(-0.59%) |
Apr 08, 2022 | 20.05 | 20.35 | 19.87 | 20.20 | 5,126,531 | +0.18(+0.90%) |
Apr 07, 2022 | 20.05 | 20.23 | 19.75 | 20.02 | 7,185,891 | -0.06(-0.30%) |
Apr 06, 2022 | 20.35 | 20.41 | 19.96 | 20.08 | 7,720,147 | -0.42(-2.04%) |
Apr 05, 2022 | 21.01 | 21.19 | 20.50 | 20.50 | 8,074,802 | -0.54(-2.56%) |
Apr 04, 2022 | 21.04 | 21.10 | 20.68 | 21.04 | 7,062,146 | -0.09(-0.42%) |