Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.27 | 15.82 | 15.10 | 15.53 | 11,683,975 | -0.23(-1.49%) |
Jun 29, 2022 | 15.95 | 15.95 | 15.67 | 15.76 | 7,960,070 | -0.11(-0.68%) |
Jun 28, 2022 | 16.01 | 16.33 | 15.82 | 15.87 | 8,759,338 | +0.05(+0.28%) |
Jun 27, 2022 | 16.17 | 16.21 | 15.72 | 15.83 | 9,597,165 | -0.24(-1.51%) |
Jun 24, 2022 | 15.37 | 16.16 | 15.33 | 16.07 | 16,494,965 | +0.75(+4.88%) |
Jun 23, 2022 | 15.57 | 15.60 | 15.04 | 15.32 | 16,570,591 | -0.37(-2.36%) |
Jun 22, 2022 | 15.57 | 15.76 | 15.46 | 15.69 | 16,800,206 | -0.10(-0.63%) |
Jun 21, 2022 | 15.99 | 16.09 | 15.68 | 15.79 | 7,803,287 | +0.23(+1.51%) |
Jun 17, 2022 | 15.43 | 15.78 | 15.40 | 15.56 | 19,201,560 | +0.16(+1.05%) |
Jun 16, 2022 | 15.64 | 15.68 | 15.28 | 15.39 | 9,504,350 | -0.59(-3.72%) |
Jun 15, 2022 | 15.99 | 16.25 | 15.81 | 15.99 | 15,991,753 | +0.18(+1.14%) |
Jun 14, 2022 | 15.69 | 15.96 | 15.55 | 15.81 | 17,000,884 | +0.14(+0.86%) |
Jun 13, 2022 | 15.59 | 15.99 | 15.43 | 15.67 | 18,058,522 | -0.34(-2.14%) |
Jun 10, 2022 | 16.40 | 16.55 | 15.99 | 16.02 | 8,332,230 | -0.79(-4.72%) |
Jun 09, 2022 | 17.40 | 17.43 | 16.81 | 16.81 | 7,472,741 | -0.60(-3.47%) |
Jun 08, 2022 | 17.58 | 17.62 | 17.31 | 17.41 | 6,814,393 | -0.36(-2.03%) |
Jun 07, 2022 | 17.53 | 17.82 | 17.48 | 17.77 | 8,169,452 | +0.05(+0.31%) |
Jun 06, 2022 | 17.90 | 18.01 | 17.69 | 17.72 | 6,816,416 | +0.02(+0.10%) |
Jun 03, 2022 | 17.83 | 17.90 | 17.64 | 17.70 | 8,614,817 | -0.25(-1.41%) |
Jun 02, 2022 | 17.65 | 17.99 | 17.50 | 17.95 | 5,597,691 | +0.38(+2.15%) |
Jun 01, 2022 | 18.07 | 18.07 | 17.31 | 17.58 | 8,900,760 | -0.41(-2.30%) |
May 31, 2022 | 17.59 | 18.13 | 17.53 | 17.99 | 24,705,184 | +0.13(+0.71%) |
May 27, 2022 | 17.80 | 17.95 | 17.72 | 17.86 | 7,244,591 | +0.09(+0.48%) |
May 26, 2022 | 17.52 | 17.86 | 17.52 | 17.78 | 17,281,442 | +0.36(+2.05%) |
May 25, 2022 | 16.91 | 17.59 | 16.91 | 17.42 | 18,221,998 | +0.42(+2.47%) |
May 24, 2022 | 16.88 | 17.06 | 16.43 | 17.00 | 14,963,622 | +0.09(+0.53%) |
May 23, 2022 | 16.78 | 17.08 | 16.61 | 16.91 | 10,100,264 | +0.56(+3.44%) |
May 20, 2022 | 16.46 | 16.67 | 16.00 | 16.35 | 11,073,976 | -0.04(-0.22%) |
May 19, 2022 | 16.29 | 16.53 | 16.18 | 16.39 | 10,566,245 | -0.13(-0.81%) |
May 18, 2022 | 16.97 | 17.02 | 16.41 | 16.52 | 8,961,469 | -0.63(-3.69%) |
May 17, 2022 | 16.88 | 17.25 | 16.87 | 17.15 | 7,365,937 | +0.62(+3.72%) |
May 16, 2022 | 16.65 | 16.73 | 16.37 | 16.54 | 8,424,542 | -0.08(-0.48%) |
May 13, 2022 | 16.69 | 16.86 | 16.50 | 16.62 | 9,680,607 | +0.08(+0.49%) |
May 12, 2022 | 16.55 | 16.75 | 16.20 | 16.54 | 14,118,841 | -0.04(-0.27%) |
May 11, 2022 | 16.90 | 17.29 | 16.55 | 16.58 | 10,182,681 | -0.30(-1.80%) |
May 10, 2022 | 17.39 | 17.40 | 16.61 | 16.89 | 13,992,366 | -0.23(-1.36%) |
May 09, 2022 | 17.21 | 17.34 | 16.87 | 17.12 | 10,103,966 | -0.32(-1.84%) |
May 06, 2022 | 17.64 | 17.66 | 17.13 | 17.44 | 9,184,290 | -0.21(-1.21%) |
May 05, 2022 | 17.84 | 17.94 | 17.32 | 17.65 | 11,194,812 | -0.45(-2.47%) |
May 04, 2022 | 17.56 | 18.15 | 17.48 | 18.10 | 11,588,772 | +0.51(+2.89%) |
May 03, 2022 | 17.55 | 17.73 | 17.37 | 17.59 | 9,179,705 | +0.21(+1.23%) |
May 02, 2022 | 17.31 | 17.45 | 16.98 | 17.38 | 11,594,697 | +0.14(+0.83%) |
Apr 29, 2022 | 17.82 | 18.00 | 17.19 | 17.23 | 11,631,608 | -0.64(-3.60%) |
Apr 28, 2022 | 17.91 | 18.01 | 17.63 | 17.88 | 10,042,623 | +0.15(+0.86%) |
Apr 27, 2022 | 17.81 | 17.96 | 17.63 | 17.73 | 12,848,513 | -0.04(-0.25%) |
Apr 26, 2022 | 18.02 | 18.37 | 17.76 | 17.77 | 12,562,612 | -0.64(-3.49%) |
Apr 25, 2022 | 18.34 | 18.47 | 17.87 | 18.41 | 17,757,038 | -0.07(-0.39%) |
Apr 22, 2022 | 18.84 | 18.91 | 18.47 | 18.48 | 15,042,667 | -0.33(-1.76%) |
Apr 21, 2022 | 18.92 | 19.75 | 18.66 | 18.81 | 18,531,670 | -0.60(-3.08%) |
Apr 20, 2022 | 19.38 | 19.79 | 19.25 | 19.41 | 15,631,381 | +0.29(+1.49%) |
Apr 19, 2022 | 18.64 | 19.19 | 18.56 | 19.13 | 13,989,861 | +0.59(+3.18%) |
Apr 18, 2022 | 18.26 | 18.56 | 18.22 | 18.54 | 10,139,223 | +0.26(+1.42%) |
Apr 14, 2022 | 18.39 | 18.49 | 18.20 | 18.28 | 10,159,957 | -0.09(-0.49%) |
Apr 13, 2022 | 18.09 | 18.38 | 18.03 | 18.37 | 14,322,985 | +0.07(+0.39%) |
Apr 12, 2022 | 18.59 | 18.83 | 18.16 | 18.30 | 10,138,264 | -0.32(-1.73%) |
Apr 11, 2022 | 18.55 | 19.06 | 18.49 | 18.62 | 8,483,556 | +0.08(+0.43%) |
Apr 08, 2022 | 18.74 | 18.76 | 18.43 | 18.54 | 12,316,631 | +0.04(+0.19%) |
Apr 07, 2022 | 18.73 | 18.80 | 18.24 | 18.50 | 10,794,235 | -0.17(-0.91%) |
Apr 06, 2022 | 18.91 | 19.01 | 18.61 | 18.67 | 12,207,075 | -0.38(-2.01%) |
Apr 05, 2022 | 19.14 | 19.43 | 19.03 | 19.06 | 10,393,421 | -0.21(-1.07%) |
Apr 04, 2022 | 19.30 | 19.38 | 18.89 | 19.26 | 9,794,232 | -0.07(-0.37%) |