Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.43 | 17.68 | 17.27 | 17.54 | 1,910,469 | -0.04(-0.21%) |
Jun 29, 2022 | 17.41 | 17.62 | 17.22 | 17.57 | 1,668,181 | +0.19(+1.07%) |
Jun 28, 2022 | 17.71 | 17.90 | 17.35 | 17.39 | 2,306,104 | -0.29(-1.63%) |
Jun 27, 2022 | 17.74 | 17.84 | 17.48 | 17.68 | 2,760,451 | -0.09(-0.52%) |
Jun 24, 2022 | 17.07 | 17.84 | 17.03 | 17.77 | 5,263,591 | +0.81(+4.76%) |
Jun 23, 2022 | 16.60 | 17.05 | 16.57 | 16.96 | 3,679,506 | +0.36(+2.18%) |
Jun 22, 2022 | 16.44 | 16.66 | 16.32 | 16.60 | 2,796,662 | -0.07(-0.39%) |
Jun 21, 2022 | 16.76 | 16.86 | 16.60 | 16.66 | 3,166,943 | +0.17(+1.01%) |
Jun 17, 2022 | 16.07 | 16.57 | 15.99 | 16.50 | 3,869,212 | +0.56(+3.50%) |
Jun 16, 2022 | 16.42 | 16.46 | 15.82 | 15.94 | 2,678,280 | -0.79(-4.72%) |
Jun 15, 2022 | 16.62 | 16.99 | 16.57 | 16.73 | 2,640,956 | +0.32(+1.92%) |
Jun 14, 2022 | 16.76 | 16.90 | 16.27 | 16.41 | 3,215,131 | -0.31(-1.83%) |
Jun 13, 2022 | 16.50 | 16.82 | 16.30 | 16.72 | 2,481,577 | -0.15(-0.88%) |
Jun 10, 2022 | 17.07 | 17.09 | 16.71 | 16.87 | 2,983,035 | -0.46(-2.68%) |
Jun 09, 2022 | 17.38 | 17.55 | 17.27 | 17.33 | 1,772,175 | -0.17(-0.96%) |
Jun 08, 2022 | 17.31 | 17.56 | 17.29 | 17.50 | 2,350,288 | +0.06(+0.32%) |
Jun 07, 2022 | 17.29 | 17.46 | 17.20 | 17.44 | 1,814,626 | -0.01(-0.05%) |
Jun 06, 2022 | 17.56 | 17.58 | 17.29 | 17.45 | 2,607,931 | -0.09(-0.53%) |
Jun 03, 2022 | 17.38 | 17.63 | 17.31 | 17.55 | 2,182,820 | +0.14(+0.80%) |
Jun 02, 2022 | 17.20 | 17.43 | 17.13 | 17.41 | 2,154,993 | +0.19(+1.08%) |
Jun 01, 2022 | 17.32 | 17.44 | 17.01 | 17.22 | 2,804,927 | -0.09(-0.54%) |
May 31, 2022 | 17.27 | 17.41 | 17.03 | 17.31 | 3,261,095 | -0.09(-0.51%) |
May 27, 2022 | 17.20 | 17.69 | 17.17 | 17.40 | 3,813,554 | +0.25(+1.45%) |
May 26, 2022 | 16.42 | 17.48 | 16.41 | 17.15 | 6,455,710 | +0.67(+4.09%) |
May 25, 2022 | 16.04 | 16.97 | 16.04 | 16.48 | 16,420,587 | +1.47(+9.77%) |
May 24, 2022 | 15.27 | 15.33 | 14.87 | 15.01 | 3,427,978 | -0.36(-2.34%) |
May 23, 2022 | 15.43 | 15.50 | 14.90 | 15.37 | 4,806,206 | +0.04(+0.24%) |
May 20, 2022 | 15.30 | 15.33 | 14.82 | 15.33 | 3,027,614 | +0.18(+1.22%) |
May 19, 2022 | 15.33 | 15.47 | 15.11 | 15.15 | 3,414,586 | -0.33(-2.15%) |
May 18, 2022 | 16.14 | 16.17 | 15.40 | 15.48 | 3,244,035 | -0.78(-4.77%) |
May 17, 2022 | 16.24 | 16.29 | 15.86 | 16.26 | 3,004,058 | +0.21(+1.32%) |
May 16, 2022 | 15.94 | 16.17 | 15.83 | 16.05 | 3,557,869 | +0.06(+0.35%) |
May 13, 2022 | 15.98 | 16.40 | 15.94 | 15.99 | 4,821,084 | +0.12(+0.78%) |
May 12, 2022 | 14.75 | 15.99 | 14.64 | 15.87 | 6,212,512 | +1.04(+7.00%) |
May 11, 2022 | 15.71 | 15.80 | 14.55 | 14.83 | 9,996,395 | -1.87(-11.22%) |
May 10, 2022 | 16.63 | 16.85 | 16.30 | 16.70 | 5,674,335 | +0.23(+1.40%) |
May 09, 2022 | 16.75 | 16.92 | 16.46 | 16.47 | 3,515,151 | -0.54(-3.15%) |
May 06, 2022 | 17.34 | 17.36 | 16.86 | 17.00 | 3,198,830 | -0.38(-2.18%) |
May 05, 2022 | 17.83 | 17.83 | 17.25 | 17.38 | 2,550,585 | -0.48(-2.69%) |
May 04, 2022 | 17.76 | 17.95 | 17.48 | 17.86 | 2,930,479 | +0.13(+0.73%) |
May 03, 2022 | 18.01 | 18.05 | 17.57 | 17.73 | 2,591,935 | -0.29(-1.59%) |
May 02, 2022 | 18.30 | 18.38 | 17.67 | 18.02 | 3,141,238 | -0.21(-1.16%) |
Apr 29, 2022 | 18.45 | 18.64 | 18.20 | 18.23 | 2,232,532 | -0.38(-2.03%) |
Apr 28, 2022 | 18.39 | 18.69 | 18.21 | 18.61 | 2,825,593 | +0.30(+1.61%) |
Apr 27, 2022 | 18.31 | 18.47 | 18.10 | 18.32 | 2,242,548 | -0.03(-0.15%) |
Apr 26, 2022 | 18.74 | 18.82 | 18.31 | 18.34 | 4,317,333 | -0.49(-2.60%) |
Apr 25, 2022 | 18.73 | 18.84 | 18.22 | 18.83 | 2,543,991 | +0.35(+1.90%) |
Apr 22, 2022 | 19.05 | 19.05 | 18.26 | 18.48 | 2,815,772 | -0.69(-3.61%) |
Apr 21, 2022 | 19.39 | 19.55 | 19.11 | 19.17 | 2,385,234 | -0.02(-0.10%) |
Apr 20, 2022 | 19.10 | 19.35 | 19.04 | 19.19 | 2,107,868 | +0.22(+1.17%) |
Apr 19, 2022 | 18.92 | 19.15 | 18.82 | 18.97 | 2,048,940 | +0.10(+0.54%) |
Apr 18, 2022 | 18.90 | 19.15 | 18.65 | 18.87 | 3,038,713 | -0.41(-2.11%) |
Apr 14, 2022 | 19.28 | 19.52 | 19.23 | 19.27 | 2,091,294 | +0.00(+0.00%) |
Apr 13, 2022 | 18.98 | 19.40 | 18.96 | 19.27 | 2,447,046 | +0.36(+1.90%) |
Apr 12, 2022 | 19.32 | 19.53 | 18.79 | 18.91 | 3,417,726 | -0.46(-2.38%) |
Apr 11, 2022 | 19.29 | 19.56 | 19.29 | 19.38 | 1,897,266 | -0.04(-0.19%) |
Apr 08, 2022 | 19.33 | 19.63 | 19.31 | 19.41 | 1,825,296 | -0.04(-0.19%) |
Apr 07, 2022 | 19.49 | 19.53 | 19.26 | 19.45 | 1,694,358 | -0.12(-0.61%) |
Apr 06, 2022 | 19.53 | 19.72 | 19.11 | 19.57 | 2,484,934 | -0.08(-0.42%) |
Apr 05, 2022 | 20.18 | 20.33 | 19.64 | 19.65 | 3,391,624 | -0.63(-3.09%) |
Apr 04, 2022 | 19.93 | 20.33 | 19.68 | 20.28 | 3,393,792 | +0.26(+1.29%) |