Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.31 | 18.76 | 17.88 | 18.47 | 1,377,446 | -0.15(-0.78%) |
Jun 29, 2022 | 18.25 | 18.72 | 17.77 | 18.61 | 1,216,821 | +0.32(+1.75%) |
Jun 28, 2022 | 18.64 | 19.04 | 18.25 | 18.29 | 1,085,053 | -0.31(-1.67%) |
Jun 27, 2022 | 19.41 | 19.59 | 18.38 | 18.60 | 1,848,347 | -0.81(-4.16%) |
Jun 24, 2022 | 19.11 | 19.76 | 18.96 | 19.41 | 1,248,414 | +0.41(+2.15%) |
Jun 23, 2022 | 18.30 | 19.05 | 18.30 | 19.00 | 484,346 | +0.84(+4.60%) |
Jun 22, 2022 | 17.91 | 18.79 | 17.91 | 18.17 | 1,819,274 | +0.01(+0.05%) |
Jun 21, 2022 | 17.58 | 18.46 | 17.16 | 18.16 | 1,876,169 | +0.77(+4.42%) |
Jun 17, 2022 | 17.34 | 17.88 | 17.33 | 17.39 | 615,464 | +0.05(+0.28%) |
Jun 16, 2022 | 17.93 | 18.41 | 16.96 | 17.34 | 1,262,123 | -1.36(-7.28%) |
Jun 15, 2022 | 18.23 | 19.07 | 18.21 | 18.70 | 840,501 | +0.57(+3.17%) |
Jun 14, 2022 | 17.93 | 18.43 | 17.49 | 18.13 | 1,110,530 | +0.23(+1.30%) |
Jun 13, 2022 | 18.31 | 18.59 | 17.59 | 17.89 | 1,275,288 | -1.24(-6.46%) |
Jun 10, 2022 | 20.13 | 20.68 | 19.08 | 19.13 | 854,618 | -1.01(-5.02%) |
Jun 09, 2022 | 20.24 | 20.77 | 19.57 | 20.14 | 1,292,174 | +0.41(+2.07%) |
Jun 08, 2022 | 20.81 | 21.24 | 19.31 | 19.73 | 1,477,578 | -1.01(-4.88%) |
Jun 07, 2022 | 20.51 | 21.75 | 20.29 | 20.74 | 1,839,309 | +0.60(+2.99%) |
Jun 06, 2022 | 20.68 | 21.75 | 18.74 | 20.14 | 13,149,193 | +0.09(+0.44%) |
Jun 03, 2022 | 20.87 | 20.94 | 19.82 | 20.05 | 453,209 | -1.19(-5.59%) |
Jun 02, 2022 | 20.16 | 21.33 | 18.89 | 21.24 | 4,470,525 | +1.59(+8.07%) |
Jun 01, 2022 | 21.35 | 21.88 | 17.53 | 19.65 | 5,024,258 | -1.65(-7.76%) |
May 31, 2022 | 21.77 | 22.99 | 20.10 | 21.31 | 3,774,738 | -0.23(-1.08%) |
May 27, 2022 | 21.50 | 22.59 | 20.50 | 21.54 | 3,149,010 | +0.39(+1.84%) |
May 26, 2022 | 20.17 | 21.70 | 20.13 | 21.15 | 1,288,626 | +1.51(+7.67%) |
May 25, 2022 | 19.42 | 21.34 | 19.42 | 19.64 | 1,669,034 | +0.31(+1.61%) |
May 24, 2022 | 19.84 | 20.29 | 18.95 | 19.33 | 1,213,463 | -0.48(-2.41%) |
May 23, 2022 | 21.42 | 21.96 | 18.43 | 19.81 | 1,801,233 | -1.39(-6.56%) |
May 20, 2022 | 20.82 | 21.83 | 19.13 | 21.20 | 1,363,307 | +0.58(+2.83%) |
May 19, 2022 | 19.94 | 21.30 | 18.60 | 20.62 | 1,084,635 | +0.49(+2.42%) |
May 18, 2022 | 22.17 | 22.44 | 20.09 | 20.13 | 697,715 | -2.20(-9.84%) |
May 17, 2022 | 21.56 | 22.50 | 21.55 | 22.33 | 320,191 | +1.25(+5.95%) |
May 16, 2022 | 21.54 | 22.01 | 21.01 | 21.07 | 252,035 | -0.57(-2.65%) |
May 13, 2022 | 19.44 | 21.69 | 19.44 | 21.65 | 349,694 | +2.56(+13.40%) |
May 12, 2022 | 19.45 | 19.78 | 18.40 | 19.09 | 401,387 | -0.46(-2.34%) |
May 11, 2022 | 18.96 | 19.94 | 18.56 | 19.55 | 470,994 | +0.58(+3.08%) |
May 10, 2022 | 21.78 | 21.99 | 18.88 | 18.96 | 974,644 | -1.72(-8.32%) |
May 09, 2022 | 21.98 | 22.29 | 20.69 | 20.69 | 463,699 | -1.39(-6.30%) |
May 06, 2022 | 21.78 | 22.09 | 20.56 | 22.08 | 819,786 | +0.35(+1.63%) |
May 05, 2022 | 22.83 | 22.94 | 21.61 | 21.72 | 334,293 | -0.78(-3.45%) |
May 04, 2022 | 21.99 | 22.55 | 21.45 | 22.50 | 361,162 | +0.61(+2.80%) |
May 03, 2022 | 22.26 | 22.32 | 21.52 | 21.89 | 416,815 | -0.38(-1.70%) |
May 02, 2022 | 21.71 | 22.26 | 21.49 | 22.26 | 352,959 | +0.55(+2.55%) |
Apr 29, 2022 | 20.95 | 21.88 | 20.83 | 21.71 | 286,529 | +0.79(+3.76%) |
Apr 28, 2022 | 20.31 | 20.98 | 19.92 | 20.92 | 181,578 | +0.97(+4.87%) |
Apr 27, 2022 | 19.60 | 20.13 | 19.22 | 19.95 | 153,356 | +0.46(+2.34%) |
Apr 26, 2022 | 20.11 | 20.35 | 19.38 | 19.50 | 193,475 | -0.97(-4.75%) |
Apr 25, 2022 | 19.81 | 20.59 | 19.01 | 20.47 | 519,397 | +0.54(+2.73%) |
Apr 22, 2022 | 20.79 | 20.89 | 19.81 | 19.92 | 161,573 | -1.02(-4.87%) |
Apr 21, 2022 | 22.11 | 22.11 | 20.79 | 20.94 | 182,964 | -0.88(-4.05%) |
Apr 20, 2022 | 22.24 | 22.24 | 21.78 | 21.83 | 152,075 | -0.04(-0.18%) |
Apr 19, 2022 | 21.27 | 21.90 | 21.15 | 21.87 | 225,329 | +0.79(+3.73%) |
Apr 18, 2022 | 20.86 | 21.11 | 20.55 | 21.08 | 111,864 | +0.17(+0.84%) |
Apr 14, 2022 | 20.94 | 21.08 | 20.67 | 20.90 | 202,405 | +0.01(+0.05%) |
Apr 13, 2022 | 20.56 | 21.04 | 20.46 | 20.90 | 187,760 | +0.41(+1.99%) |
Apr 12, 2022 | 20.78 | 21.23 | 20.43 | 20.49 | 383,357 | +0.03(+0.14%) |
Apr 11, 2022 | 20.48 | 20.89 | 20.35 | 20.46 | 181,497 | -0.25(-1.22%) |
Apr 08, 2022 | 20.99 | 21.04 | 20.54 | 20.71 | 121,394 | -0.29(-1.39%) |
Apr 07, 2022 | 21.13 | 21.22 | 20.80 | 21.00 | 133,841 | -0.10(-0.46%) |
Apr 06, 2022 | 21.86 | 21.91 | 20.83 | 21.10 | 240,006 | -0.99(-4.49%) |
Apr 05, 2022 | 22.79 | 23.00 | 21.98 | 22.09 | 77,802 | -0.71(-3.11%) |
Apr 04, 2022 | 22.52 | 23.01 | 22.49 | 22.80 | 94,515 | +0.28(+1.25%) |