Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.78 | 22.26 | 20.87 | 21.31 | 566,917 | -0.81(-3.66%) |
Jun 29, 2022 | 21.91 | 22.36 | 21.18 | 22.12 | 412,766 | +0.09(+0.41%) |
Jun 28, 2022 | 21.86 | 22.75 | 21.54 | 22.03 | 475,712 | +0.30(+1.38%) |
Jun 27, 2022 | 20.15 | 22.00 | 20.10 | 21.73 | 262,904 | +1.12(+5.43%) |
Jun 24, 2022 | 22.44 | 22.97 | 20.50 | 20.61 | 1,837,695 | -1.53(-6.91%) |
Jun 23, 2022 | 22.24 | 22.50 | 21.79 | 22.14 | 593,493 | +0.14(+0.64%) |
Jun 22, 2022 | 21.08 | 22.73 | 20.61 | 22.00 | 482,892 | +0.59(+2.76%) |
Jun 21, 2022 | 21.68 | 22.79 | 21.38 | 21.41 | 424,946 | +0.26(+1.23%) |
Jun 17, 2022 | 19.53 | 21.61 | 19.53 | 21.15 | 825,648 | +1.65(+8.46%) |
Jun 16, 2022 | 19.94 | 19.95 | 18.71 | 19.50 | 461,187 | -1.05(-5.11%) |
Jun 15, 2022 | 19.87 | 20.71 | 19.44 | 20.55 | 522,744 | +0.73(+3.68%) |
Jun 14, 2022 | 20.08 | 20.29 | 19.29 | 19.82 | 516,959 | -0.19(-0.95%) |
Jun 13, 2022 | 20.38 | 20.53 | 19.67 | 20.01 | 388,422 | -1.09(-5.17%) |
Jun 10, 2022 | 21.27 | 21.57 | 20.15 | 21.10 | 177,576 | -0.60(-2.76%) |
Jun 09, 2022 | 21.39 | 22.03 | 20.98 | 21.70 | 372,672 | +0.19(+0.88%) |
Jun 08, 2022 | 21.41 | 22.15 | 21.00 | 21.51 | 240,704 | +0.11(+0.51%) |
Jun 07, 2022 | 20.44 | 21.44 | 20.43 | 21.40 | 284,753 | +0.85(+4.14%) |
Jun 06, 2022 | 21.50 | 21.77 | 19.98 | 20.55 | 438,781 | -0.66(-3.11%) |
Jun 03, 2022 | 20.45 | 21.73 | 19.75 | 21.21 | 280,484 | +0.64(+3.11%) |
Jun 02, 2022 | 20.18 | 20.78 | 19.27 | 20.57 | 286,906 | +0.28(+1.38%) |
Jun 01, 2022 | 20.92 | 21.16 | 20.06 | 20.29 | 339,231 | -0.59(-2.83%) |
May 31, 2022 | 20.92 | 21.06 | 20.32 | 20.88 | 445,365 | -0.11(-0.52%) |
May 27, 2022 | 19.77 | 21.31 | 19.20 | 20.99 | 834,706 | +1.33(+6.77%) |
May 26, 2022 | 19.95 | 20.36 | 19.25 | 19.66 | 500,346 | +0.06(+0.31%) |
May 25, 2022 | 22.05 | 22.33 | 18.20 | 19.60 | 1,419,355 | -2.60(-11.71%) |
May 24, 2022 | 20.98 | 22.60 | 20.11 | 22.20 | 660,594 | +0.88(+4.13%) |
May 23, 2022 | 20.95 | 21.86 | 20.63 | 21.32 | 317,089 | +0.66(+3.19%) |
May 20, 2022 | 20.13 | 20.83 | 19.76 | 20.66 | 316,610 | +0.81(+4.08%) |
May 19, 2022 | 19.48 | 20.27 | 18.92 | 19.85 | 427,818 | +0.35(+1.79%) |
May 18, 2022 | 18.87 | 19.79 | 18.87 | 19.50 | 317,123 | -0.03(-0.15%) |
May 17, 2022 | 18.77 | 19.61 | 18.46 | 19.53 | 154,342 | +1.28(+7.01%) |
May 16, 2022 | 17.63 | 18.68 | 17.37 | 18.25 | 136,414 | +0.32(+1.78%) |
May 13, 2022 | 18.03 | 18.33 | 17.69 | 17.93 | 301,048 | +0.44(+2.52%) |
May 12, 2022 | 16.11 | 17.74 | 16.07 | 17.49 | 226,168 | +1.16(+7.10%) |
May 11, 2022 | 18.82 | 18.82 | 16.14 | 16.33 | 395,395 | -2.57(-13.60%) |
May 10, 2022 | 19.53 | 19.89 | 17.99 | 18.90 | 325,002 | +0.06(+0.32%) |
May 09, 2022 | 18.97 | 19.45 | 18.50 | 18.84 | 288,425 | -0.56(-2.89%) |
May 06, 2022 | 20.71 | 20.99 | 19.38 | 19.40 | 385,075 | -1.62(-7.71%) |
May 05, 2022 | 21.90 | 22.05 | 20.74 | 21.02 | 222,994 | -0.97(-4.41%) |
May 04, 2022 | 21.28 | 22.12 | 20.10 | 21.99 | 168,454 | +0.48(+2.23%) |
May 03, 2022 | 21.30 | 21.76 | 20.64 | 21.51 | 149,365 | +0.17(+0.80%) |
May 02, 2022 | 20.26 | 21.37 | 20.06 | 21.34 | 219,459 | +1.15(+5.70%) |
Apr 29, 2022 | 19.85 | 21.07 | 19.76 | 20.19 | 237,154 | +0.39(+1.97%) |
Apr 28, 2022 | 20.02 | 20.58 | 19.40 | 19.80 | 324,867 | +0.03(+0.15%) |
Apr 27, 2022 | 19.87 | 20.29 | 19.62 | 19.77 | 263,968 | -0.15(-0.75%) |
Apr 26, 2022 | 21.06 | 21.25 | 19.86 | 19.92 | 261,744 | -1.34(-6.30%) |
Apr 25, 2022 | 20.10 | 21.38 | 19.96 | 21.26 | 275,897 | +1.08(+5.35%) |
Apr 22, 2022 | 19.98 | 20.42 | 19.89 | 20.18 | 173,378 | -0.03(-0.15%) |
Apr 21, 2022 | 20.46 | 21.34 | 19.85 | 20.21 | 314,729 | -0.55(-2.65%) |
Apr 20, 2022 | 20.50 | 21.16 | 20.00 | 20.76 | 140,359 | +0.40(+1.96%) |
Apr 19, 2022 | 20.09 | 20.90 | 19.74 | 20.36 | 117,620 | +0.26(+1.29%) |
Apr 18, 2022 | 20.88 | 20.88 | 19.95 | 20.10 | 274,049 | -0.93(-4.42%) |
Apr 14, 2022 | 21.95 | 22.17 | 21.00 | 21.03 | 108,571 | -0.89(-4.06%) |
Apr 13, 2022 | 20.21 | 22.06 | 20.21 | 21.92 | 140,246 | +1.42(+6.93%) |
Apr 12, 2022 | 21.08 | 21.80 | 20.20 | 20.50 | 335,157 | -0.28(-1.35%) |
Apr 11, 2022 | 20.84 | 21.32 | 20.70 | 20.78 | 349,948 | -0.33(-1.56%) |
Apr 08, 2022 | 20.48 | 21.20 | 20.10 | 21.11 | 445,113 | +0.54(+2.63%) |
Apr 07, 2022 | 20.77 | 21.10 | 20.38 | 20.57 | 587,356 | -0.21(-1.01%) |
Apr 06, 2022 | 20.82 | 21.02 | 20.30 | 20.78 | 610,744 | -0.15(-0.72%) |
Apr 05, 2022 | 21.43 | 22.10 | 20.88 | 20.93 | 435,242 | -0.42(-1.97%) |
Apr 04, 2022 | 20.47 | 21.44 | 20.20 | 21.35 | 668,266 | +1.01(+4.97%) |