Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.21 | 18.65 | 18.13 | 18.41 | 2,259,071 | -0.02(-0.10%) |
Jun 29, 2022 | 18.50 | 18.71 | 18.30 | 18.43 | 2,080,455 | -0.06(-0.30%) |
Jun 28, 2022 | 18.81 | 18.98 | 18.45 | 18.49 | 2,530,846 | -0.10(-0.55%) |
Jun 27, 2022 | 18.43 | 18.83 | 18.39 | 18.59 | 1,666,059 | +0.22(+1.17%) |
Jun 24, 2022 | 17.72 | 18.51 | 17.68 | 18.38 | 3,308,689 | +0.72(+4.09%) |
Jun 23, 2022 | 17.42 | 17.81 | 17.36 | 17.66 | 1,917,530 | +0.39(+2.28%) |
Jun 22, 2022 | 17.03 | 17.46 | 17.03 | 17.26 | 2,039,740 | +0.05(+0.27%) |
Jun 21, 2022 | 17.67 | 17.71 | 17.16 | 17.22 | 2,891,466 | -0.04(-0.22%) |
Jun 17, 2022 | 17.01 | 17.50 | 16.84 | 17.25 | 2,842,351 | +0.32(+1.88%) |
Jun 16, 2022 | 17.80 | 17.88 | 16.86 | 16.93 | 2,301,302 | -1.17(-6.47%) |
Jun 15, 2022 | 18.62 | 18.70 | 17.84 | 18.11 | 2,355,532 | -0.31(-1.68%) |
Jun 14, 2022 | 18.16 | 18.69 | 18.16 | 18.41 | 1,810,662 | +0.22(+1.24%) |
Jun 13, 2022 | 18.62 | 18.70 | 18.11 | 18.19 | 2,126,991 | -0.70(-3.72%) |
Jun 10, 2022 | 19.38 | 19.52 | 18.88 | 18.89 | 1,136,204 | -0.81(-4.09%) |
Jun 09, 2022 | 19.89 | 20.03 | 19.68 | 19.70 | 1,634,219 | -0.25(-1.27%) |
Jun 08, 2022 | 20.22 | 20.26 | 19.78 | 19.95 | 1,128,561 | -0.48(-2.34%) |
Jun 07, 2022 | 20.01 | 20.47 | 19.94 | 20.43 | 935,948 | +0.36(+1.77%) |
Jun 06, 2022 | 19.99 | 20.20 | 19.88 | 20.07 | 1,207,474 | +0.30(+1.52%) |
Jun 03, 2022 | 19.83 | 19.99 | 19.71 | 19.77 | 1,065,289 | -0.23(-1.17%) |
Jun 02, 2022 | 19.87 | 20.10 | 19.73 | 20.01 | 1,313,487 | +0.22(+1.09%) |
Jun 01, 2022 | 20.20 | 20.27 | 19.55 | 19.79 | 2,244,843 | -0.37(-1.81%) |
May 31, 2022 | 19.91 | 20.20 | 19.81 | 20.16 | 3,172,877 | +0.25(+1.27%) |
May 27, 2022 | 19.88 | 19.96 | 19.68 | 19.90 | 1,352,978 | +0.12(+0.62%) |
May 26, 2022 | 19.50 | 19.88 | 19.39 | 19.78 | 1,757,725 | +0.40(+2.08%) |
May 25, 2022 | 19.07 | 19.60 | 19.07 | 19.38 | 2,200,444 | +0.21(+1.08%) |
May 24, 2022 | 19.45 | 19.45 | 18.89 | 19.17 | 1,046,293 | -0.31(-1.59%) |
May 23, 2022 | 19.61 | 19.85 | 19.42 | 19.48 | 1,255,265 | +0.17(+0.87%) |
May 20, 2022 | 19.70 | 19.90 | 18.96 | 19.31 | 1,342,978 | -0.28(-1.43%) |
May 19, 2022 | 19.38 | 19.80 | 19.26 | 19.60 | 1,546,087 | -0.01(-0.05%) |
May 18, 2022 | 20.48 | 20.66 | 19.50 | 19.60 | 2,094,338 | -1.06(-5.12%) |
May 17, 2022 | 20.05 | 20.67 | 20.00 | 20.66 | 1,145,561 | +0.90(+4.56%) |
May 16, 2022 | 19.61 | 19.82 | 19.49 | 19.76 | 1,065,438 | +0.09(+0.47%) |
May 13, 2022 | 19.37 | 19.82 | 19.37 | 19.67 | 1,092,579 | +0.32(+1.68%) |
May 12, 2022 | 19.74 | 19.74 | 19.05 | 19.34 | 1,407,721 | -0.32(-1.61%) |
May 11, 2022 | 19.78 | 20.06 | 19.53 | 19.66 | 1,414,157 | -0.16(-0.80%) |
May 10, 2022 | 19.77 | 20.16 | 19.26 | 19.82 | 1,825,367 | +0.12(+0.61%) |
May 09, 2022 | 19.90 | 20.21 | 19.61 | 19.70 | 2,224,004 | -0.40(-1.99%) |
May 06, 2022 | 20.25 | 20.30 | 19.85 | 20.10 | 1,642,293 | -0.19(-0.92%) |
May 05, 2022 | 20.77 | 21.04 | 19.97 | 20.28 | 2,215,010 | -0.58(-2.76%) |
May 04, 2022 | 20.31 | 20.92 | 20.31 | 20.86 | 2,901,034 | +0.34(+1.67%) |
May 03, 2022 | 20.07 | 20.67 | 20.02 | 20.51 | 1,804,431 | +0.45(+2.22%) |
May 02, 2022 | 19.99 | 20.18 | 19.74 | 20.07 | 1,762,157 | +0.21(+1.08%) |
Apr 29, 2022 | 20.18 | 20.36 | 19.78 | 19.86 | 1,181,258 | -0.37(-1.84%) |
Apr 28, 2022 | 19.95 | 20.25 | 19.79 | 20.23 | 2,085,384 | +0.48(+2.44%) |
Apr 27, 2022 | 19.72 | 19.92 | 19.61 | 19.74 | 1,210,128 | -0.07(-0.33%) |
Apr 26, 2022 | 19.79 | 20.08 | 19.61 | 19.81 | 1,324,121 | -0.29(-1.43%) |
Apr 25, 2022 | 20.03 | 20.15 | 19.63 | 20.10 | 1,259,484 | -0.09(-0.46%) |
Apr 22, 2022 | 20.67 | 20.70 | 20.15 | 20.19 | 1,200,480 | -0.55(-2.64%) |
Apr 21, 2022 | 21.10 | 21.18 | 20.73 | 20.74 | 922,133 | -0.19(-0.89%) |
Apr 20, 2022 | 20.91 | 21.17 | 20.86 | 20.92 | 1,543,623 | +0.19(+0.90%) |
Apr 19, 2022 | 20.88 | 20.93 | 20.71 | 20.74 | 1,115,463 | -0.04(-0.18%) |
Apr 18, 2022 | 20.48 | 20.94 | 20.48 | 20.77 | 944,280 | +0.13(+0.63%) |
Apr 14, 2022 | 20.44 | 20.67 | 20.40 | 20.64 | 1,005,006 | +0.22(+1.09%) |
Apr 13, 2022 | 20.13 | 20.44 | 20.03 | 20.42 | 915,047 | +0.30(+1.48%) |
Apr 12, 2022 | 20.11 | 20.47 | 20.04 | 20.12 | 1,337,325 | -0.02(-0.09%) |
Apr 11, 2022 | 20.42 | 20.61 | 20.10 | 20.14 | 2,462,716 | -0.14(-0.69%) |
Apr 08, 2022 | 20.12 | 20.52 | 20.08 | 20.28 | 1,958,634 | +0.24(+1.20%) |
Apr 07, 2022 | 20.04 | 20.27 | 19.90 | 20.04 | 2,104,813 | -0.01(-0.05%) |
Apr 06, 2022 | 20.07 | 20.16 | 19.86 | 20.05 | 2,205,809 | -0.07(-0.37%) |
Apr 05, 2022 | 20.18 | 20.39 | 20.01 | 20.12 | 1,851,998 | -0.10(-0.50%) |
Apr 04, 2022 | 20.36 | 20.39 | 19.98 | 20.23 | 1,780,544 | -0.25(-1.22%) |