Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.04 | 18.07 | 17.89 | 17.91 | 413,118 | -0.11(-0.61%) |
Jun 29, 2022 | 18.15 | 18.15 | 17.99 | 18.02 | 538,920 | -0.02(-0.11%) |
Jun 28, 2022 | 18.08 | 18.09 | 18.03 | 18.04 | 246,392 | -0.02(-0.11%) |
Jun 27, 2022 | 18.13 | 18.14 | 18.05 | 18.06 | 213,266 | -0.03(-0.14%) |
Jun 24, 2022 | 18.10 | 18.15 | 18.06 | 18.09 | 169,312 | -0.02(-0.14%) |
Jun 23, 2022 | 18.23 | 18.30 | 18.07 | 18.11 | 260,287 | -0.11(-0.60%) |
Jun 22, 2022 | 18.26 | 18.31 | 18.20 | 18.22 | 167,605 | +0.08(+0.44%) |
Jun 21, 2022 | 18.19 | 18.27 | 18.13 | 18.14 | 144,180 | -0.08(-0.44%) |
Jun 17, 2022 | 18.31 | 18.31 | 18.18 | 18.22 | 1,160,661 | -0.14(-0.76%) |
Jun 16, 2022 | 18.14 | 18.37 | 18.09 | 18.36 | 849,877 | +0.19(+1.05%) |
Jun 15, 2022 | 18.12 | 18.26 | 17.98 | 18.17 | 1,628,027 | +0.25(+1.40%) |
Jun 14, 2022 | 18.03 | 18.05 | 17.89 | 17.92 | 783,314 | -0.14(-0.78%) |
Jun 13, 2022 | 18.21 | 18.21 | 18.04 | 18.06 | 1,541,962 | -0.50(-2.69%) |
Jun 10, 2022 | 18.17 | 18.59 | 18.12 | 18.56 | 182,401 | +0.25(+1.37%) |
Jun 09, 2022 | 18.33 | 18.35 | 18.24 | 18.31 | 151,880 | -0.05(-0.27%) |
Jun 08, 2022 | 18.37 | 18.44 | 18.36 | 18.36 | 84,605 | -0.03(-0.16%) |
Jun 07, 2022 | 18.29 | 18.40 | 18.29 | 18.39 | 169,811 | +0.12(+0.66%) |
Jun 06, 2022 | 18.37 | 18.38 | 18.25 | 18.27 | 141,266 | -0.07(-0.38%) |
Jun 03, 2022 | 18.45 | 18.50 | 18.32 | 18.34 | 133,576 | -0.19(-1.03%) |
Jun 02, 2022 | 18.46 | 18.55 | 18.45 | 18.53 | 265,833 | +0.22(+1.20%) |
Jun 01, 2022 | 18.30 | 18.34 | 18.22 | 18.31 | 154,062 | +0.11(+0.60%) |
May 31, 2022 | 18.36 | 18.39 | 18.20 | 18.20 | 167,429 | -0.17(-0.93%) |
May 27, 2022 | 18.44 | 18.44 | 18.36 | 18.37 | 139,357 | +0.00(+0.00%) |
May 26, 2022 | 18.31 | 18.38 | 18.27 | 18.37 | 128,074 | -0.03(-0.16%) |
May 25, 2022 | 18.37 | 18.41 | 18.25 | 18.40 | 159,276 | -0.12(-0.65%) |
May 24, 2022 | 18.44 | 18.54 | 18.43 | 18.52 | 178,949 | +0.15(+0.82%) |
May 23, 2022 | 18.41 | 18.42 | 18.32 | 18.37 | 112,937 | +0.08(+0.44%) |
May 20, 2022 | 18.26 | 18.30 | 18.17 | 18.29 | 252,742 | +0.01(+0.05%) |
May 19, 2022 | 18.24 | 18.33 | 18.18 | 18.28 | 158,518 | +0.27(+1.50%) |
May 18, 2022 | 17.98 | 18.09 | 17.95 | 18.01 | 186,046 | +0.01(+0.03%) |
May 17, 2022 | 18.13 | 18.13 | 17.98 | 18.00 | 214,176 | -0.12(-0.63%) |
May 16, 2022 | 17.90 | 18.12 | 17.90 | 18.12 | 300,356 | +0.18(+1.00%) |
May 13, 2022 | 17.90 | 18.02 | 17.87 | 17.94 | 564,756 | -0.14(-0.77%) |
May 12, 2022 | 18.30 | 18.32 | 18.06 | 18.08 | 621,689 | -0.29(-1.58%) |
May 11, 2022 | 18.34 | 18.42 | 18.31 | 18.37 | 540,242 | +0.16(+0.88%) |
May 10, 2022 | 18.48 | 18.49 | 18.21 | 18.21 | 393,691 | -0.16(-0.87%) |
May 09, 2022 | 18.53 | 18.53 | 18.37 | 18.37 | 735,202 | -0.27(-1.45%) |
May 06, 2022 | 18.64 | 18.77 | 18.59 | 18.64 | 232,731 | +0.01(+0.05%) |
May 05, 2022 | 18.88 | 18.88 | 18.57 | 18.63 | 485,162 | -0.06(-0.32%) |
May 04, 2022 | 18.52 | 18.74 | 18.46 | 18.69 | 665,689 | +0.19(+1.03%) |
May 03, 2022 | 18.48 | 18.62 | 18.48 | 18.50 | 320,384 | +0.05(+0.27%) |
May 02, 2022 | 18.46 | 18.57 | 18.39 | 18.45 | 550,871 | -0.36(-1.91%) |
Apr 29, 2022 | 18.93 | 18.99 | 18.79 | 18.81 | 533,597 | +0.01(+0.05%) |
Apr 28, 2022 | 18.70 | 18.81 | 18.68 | 18.80 | 414,151 | +0.09(+0.48%) |
Apr 27, 2022 | 18.77 | 18.77 | 18.66 | 18.71 | 391,804 | -0.13(-0.69%) |
Apr 26, 2022 | 18.93 | 18.95 | 18.81 | 18.84 | 236,684 | +0.02(+0.11%) |
Apr 25, 2022 | 18.84 | 18.86 | 18.76 | 18.82 | 398,999 | -0.34(-1.77%) |
Apr 22, 2022 | 19.22 | 19.32 | 19.11 | 19.16 | 386,796 | -0.20(-1.03%) |
Apr 21, 2022 | 19.31 | 19.38 | 19.22 | 19.36 | 331,320 | -0.05(-0.26%) |
Apr 20, 2022 | 19.30 | 19.42 | 19.28 | 19.41 | 1,347,125 | +0.08(+0.41%) |
Apr 19, 2022 | 19.47 | 19.51 | 19.27 | 19.33 | 685,945 | -0.29(-1.48%) |
Apr 18, 2022 | 19.77 | 19.78 | 19.61 | 19.62 | 641,831 | +0.06(+0.31%) |
Apr 14, 2022 | 19.60 | 19.60 | 19.44 | 19.56 | 533,981 | -0.05(-0.25%) |
Apr 13, 2022 | 19.62 | 19.66 | 19.57 | 19.61 | 353,284 | +0.09(+0.46%) |
Apr 12, 2022 | 19.56 | 19.62 | 19.45 | 19.52 | 1,061,322 | +0.15(+0.77%) |
Apr 11, 2022 | 19.46 | 19.48 | 19.25 | 19.37 | 1,677,618 | +0.10(+0.52%) |
Apr 08, 2022 | 19.19 | 19.33 | 19.19 | 19.27 | 1,105,914 | +0.11(+0.57%) |
Apr 07, 2022 | 19.13 | 19.22 | 19.11 | 19.16 | 612,308 | +0.06(+0.31%) |
Apr 06, 2022 | 19.11 | 19.16 | 19.00 | 19.10 | 619,509 | +0.05(+0.26%) |
Apr 05, 2022 | 19.23 | 19.28 | 19.02 | 19.05 | 532,391 | -0.11(-0.57%) |
Apr 04, 2022 | 19.16 | 19.21 | 19.09 | 19.16 | 565,502 | +0.10(+0.52%) |