Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.84 | 16.44 | 15.25 | 15.47 | 1,355,972 | -0.96(-5.84%) |
Jun 29, 2022 | 17.82 | 17.84 | 16.23 | 16.43 | 1,419,059 | -1.07(-6.11%) |
Jun 28, 2022 | 17.29 | 17.62 | 16.84 | 17.50 | 1,727,757 | +0.75(+4.48%) |
Jun 27, 2022 | 15.87 | 16.93 | 15.84 | 16.75 | 2,008,123 | +1.18(+7.58%) |
Jun 24, 2022 | 16.19 | 16.45 | 15.54 | 15.57 | 5,336,450 | -0.32(-2.01%) |
Jun 23, 2022 | 17.30 | 17.35 | 15.33 | 15.89 | 2,103,983 | -1.11(-6.53%) |
Jun 22, 2022 | 17.71 | 17.90 | 16.96 | 17.00 | 1,814,217 | -1.85(-9.81%) |
Jun 21, 2022 | 19.14 | 19.60 | 18.76 | 18.85 | 1,507,002 | +0.24(+1.29%) |
Jun 17, 2022 | 19.88 | 20.36 | 18.24 | 18.61 | 4,294,071 | -1.41(-7.04%) |
Jun 16, 2022 | 20.36 | 20.79 | 19.93 | 20.02 | 2,049,548 | -1.15(-5.43%) |
Jun 15, 2022 | 21.60 | 22.12 | 20.78 | 21.17 | 1,384,598 | -0.43(-1.99%) |
Jun 14, 2022 | 22.40 | 23.01 | 21.13 | 21.60 | 1,761,394 | -0.26(-1.19%) |
Jun 13, 2022 | 22.64 | 23.02 | 21.38 | 21.86 | 1,878,900 | -1.83(-7.72%) |
Jun 10, 2022 | 23.65 | 24.54 | 23.03 | 23.69 | 1,322,493 | -0.25(-1.04%) |
Jun 09, 2022 | 24.23 | 24.65 | 23.46 | 23.94 | 1,344,087 | -0.69(-2.80%) |
Jun 08, 2022 | 25.49 | 25.49 | 24.11 | 24.63 | 1,584,555 | -0.52(-2.07%) |
Jun 07, 2022 | 23.32 | 25.15 | 23.28 | 25.15 | 1,145,677 | +1.55(+6.57%) |
Jun 06, 2022 | 24.00 | 24.00 | 23.32 | 23.60 | 983,235 | +0.01(+0.04%) |
Jun 03, 2022 | 22.99 | 23.67 | 22.86 | 23.59 | 1,102,546 | +0.73(+3.19%) |
Jun 02, 2022 | 22.39 | 23.14 | 22.01 | 22.86 | 1,626,872 | +0.09(+0.40%) |
Jun 01, 2022 | 22.00 | 23.21 | 22.00 | 22.77 | 2,866,472 | +1.17(+5.42%) |
May 31, 2022 | 22.73 | 23.04 | 21.25 | 21.60 | 1,827,090 | -0.63(-2.83%) |
May 27, 2022 | 21.76 | 22.53 | 21.57 | 22.23 | 1,066,035 | +0.52(+2.40%) |
May 26, 2022 | 22.00 | 22.27 | 21.51 | 21.71 | 1,457,084 | +0.10(+0.46%) |
May 25, 2022 | 20.77 | 21.79 | 20.63 | 21.61 | 1,442,457 | +1.09(+5.31%) |
May 24, 2022 | 20.05 | 20.62 | 19.70 | 20.52 | 966,714 | +0.14(+0.69%) |
May 23, 2022 | 19.44 | 20.44 | 19.22 | 20.38 | 1,265,316 | +1.02(+5.27%) |
May 20, 2022 | 19.37 | 19.51 | 18.63 | 19.36 | 1,200,229 | +0.32(+1.68%) |
May 19, 2022 | 18.38 | 19.52 | 18.21 | 19.04 | 1,334,811 | -0.08(-0.42%) |
May 18, 2022 | 19.43 | 20.09 | 18.73 | 19.12 | 1,910,566 | -0.09(-0.47%) |
May 17, 2022 | 19.05 | 19.55 | 18.86 | 19.21 | 1,409,531 | +0.28(+1.48%) |
May 16, 2022 | 18.65 | 19.60 | 18.65 | 18.93 | 822,061 | +0.28(+1.50%) |
May 13, 2022 | 18.06 | 18.89 | 18.04 | 18.65 | 1,482,834 | +1.05(+5.97%) |
May 12, 2022 | 17.50 | 17.64 | 16.78 | 17.60 | 1,196,986 | +0.03(+0.17%) |
May 11, 2022 | 18.66 | 18.75 | 17.54 | 17.57 | 1,125,099 | -0.32(-1.79%) |
May 10, 2022 | 17.78 | 18.70 | 17.00 | 17.89 | 1,290,841 | +0.44(+2.52%) |
May 09, 2022 | 19.13 | 19.20 | 17.21 | 17.45 | 1,600,496 | -2.40(-12.09%) |
May 06, 2022 | 20.13 | 20.25 | 19.33 | 19.85 | 892,278 | +0.03(+0.15%) |
May 05, 2022 | 21.04 | 21.37 | 19.10 | 19.82 | 1,365,948 | -0.98(-4.71%) |
May 04, 2022 | 20.10 | 20.88 | 19.56 | 20.80 | 1,275,840 | +1.25(+6.39%) |
May 03, 2022 | 18.30 | 19.79 | 18.30 | 19.55 | 1,943,810 | +1.39(+7.65%) |
May 02, 2022 | 17.98 | 18.48 | 17.38 | 18.16 | 1,566,651 | -0.01(-0.06%) |
Apr 29, 2022 | 19.02 | 19.10 | 17.94 | 18.17 | 614,825 | -0.69(-3.66%) |
Apr 28, 2022 | 18.22 | 19.05 | 17.65 | 18.86 | 744,952 | +0.68(+3.74%) |
Apr 27, 2022 | 17.86 | 18.47 | 17.28 | 18.18 | 647,104 | +0.32(+1.79%) |
Apr 26, 2022 | 18.14 | 18.62 | 17.65 | 17.86 | 865,298 | -0.11(-0.61%) |
Apr 25, 2022 | 17.33 | 18.05 | 16.67 | 17.97 | 1,361,153 | -0.05(-0.28%) |
Apr 22, 2022 | 18.78 | 19.20 | 17.83 | 18.02 | 1,038,189 | -0.84(-4.45%) |
Apr 21, 2022 | 20.25 | 20.43 | 18.69 | 18.86 | 1,428,295 | -1.29(-6.40%) |
Apr 20, 2022 | 19.84 | 20.36 | 19.33 | 20.15 | 951,654 | +0.55(+2.81%) |
Apr 19, 2022 | 19.65 | 20.01 | 19.34 | 19.60 | 1,147,593 | -0.40(-2.00%) |
Apr 18, 2022 | 20.30 | 20.60 | 19.75 | 20.00 | 1,237,806 | +0.05(+0.25%) |
Apr 14, 2022 | 19.08 | 20.40 | 19.06 | 19.95 | 1,888,071 | +1.19(+6.34%) |
Apr 13, 2022 | 18.90 | 19.48 | 18.61 | 18.76 | 601,614 | +0.16(+0.86%) |
Apr 12, 2022 | 18.56 | 19.44 | 18.51 | 18.60 | 1,085,131 | +0.47(+2.59%) |
Apr 11, 2022 | 18.45 | 18.56 | 17.89 | 18.13 | 852,141 | -0.60(-3.20%) |
Apr 08, 2022 | 18.05 | 18.95 | 17.95 | 18.73 | 1,035,646 | +0.93(+5.22%) |
Apr 07, 2022 | 17.64 | 18.06 | 17.26 | 17.80 | 1,191,940 | +0.43(+2.48%) |
Apr 06, 2022 | 17.24 | 17.61 | 16.80 | 17.37 | 1,309,402 | +0.57(+3.39%) |
Apr 05, 2022 | 17.52 | 17.72 | 16.77 | 16.80 | 768,361 | -0.41(-2.38%) |
Apr 04, 2022 | 17.39 | 17.58 | 16.81 | 17.21 | 1,246,923 | +0.16(+0.94%) |