Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.61 | 14.74 | 14.20 | 14.23 | 2,290,325 | -0.64(-4.33%) |
Jun 29, 2022 | 15.32 | 15.42 | 14.71 | 14.88 | 2,159,452 | -0.25(-1.65%) |
Jun 28, 2022 | 15.40 | 15.47 | 15.11 | 15.13 | 2,688,816 | -0.21(-1.38%) |
Jun 27, 2022 | 15.29 | 15.42 | 15.10 | 15.34 | 1,873,276 | +0.34(+2.24%) |
Jun 24, 2022 | 14.66 | 15.21 | 14.50 | 15.00 | 2,762,243 | +0.45(+3.11%) |
Jun 23, 2022 | 14.88 | 15.19 | 14.45 | 14.55 | 2,889,550 | -0.67(-4.43%) |
Jun 22, 2022 | 15.37 | 15.74 | 15.17 | 15.22 | 2,496,770 | -0.36(-2.29%) |
Jun 21, 2022 | 15.51 | 15.96 | 15.38 | 15.58 | 2,853,673 | +0.24(+1.57%) |
Jun 17, 2022 | 15.53 | 15.57 | 15.13 | 15.34 | 5,662,457 | -0.19(-1.24%) |
Jun 16, 2022 | 15.26 | 15.74 | 14.95 | 15.53 | 4,726,601 | +0.20(+1.32%) |
Jun 15, 2022 | 15.75 | 15.91 | 14.92 | 15.33 | 4,501,728 | +0.23(+1.53%) |
Jun 14, 2022 | 15.47 | 15.53 | 14.90 | 15.10 | 2,351,068 | -0.40(-2.61%) |
Jun 13, 2022 | 16.22 | 16.29 | 15.44 | 15.50 | 3,373,054 | -1.46(-8.62%) |
Jun 10, 2022 | 15.71 | 17.10 | 15.71 | 16.97 | 3,845,361 | +0.79(+4.88%) |
Jun 09, 2022 | 16.46 | 16.50 | 16.06 | 16.18 | 1,986,521 | -0.64(-3.83%) |
Jun 08, 2022 | 16.66 | 16.89 | 16.52 | 16.82 | 2,255,049 | -0.01(-0.06%) |
Jun 07, 2022 | 16.66 | 16.88 | 16.40 | 16.83 | 2,411,265 | -0.26(-1.52%) |
Jun 06, 2022 | 17.23 | 17.31 | 16.74 | 17.09 | 1,798,050 | -0.07(-0.39%) |
Jun 03, 2022 | 17.10 | 17.32 | 16.98 | 17.16 | 1,906,598 | -0.38(-2.14%) |
Jun 02, 2022 | 16.99 | 17.71 | 16.97 | 17.53 | 2,403,928 | +0.89(+5.32%) |
Jun 01, 2022 | 16.62 | 16.79 | 16.41 | 16.65 | 2,052,752 | +0.12(+0.70%) |
May 31, 2022 | 17.45 | 17.47 | 16.45 | 16.53 | 3,217,676 | -0.61(-3.54%) |
May 27, 2022 | 17.20 | 17.27 | 17.04 | 17.14 | 2,193,365 | +0.10(+0.56%) |
May 26, 2022 | 16.93 | 17.14 | 16.88 | 17.04 | 2,502,613 | +0.08(+0.45%) |
May 25, 2022 | 16.91 | 17.08 | 16.71 | 16.97 | 1,780,780 | -0.34(-1.95%) |
May 24, 2022 | 17.20 | 17.51 | 17.03 | 17.30 | 3,462,397 | +0.23(+1.35%) |
May 23, 2022 | 17.47 | 17.63 | 16.93 | 17.07 | 1,886,662 | +0.00(+0.00%) |
May 20, 2022 | 17.19 | 17.29 | 16.79 | 17.07 | 2,157,265 | -0.32(-1.83%) |
May 19, 2022 | 16.96 | 17.48 | 16.87 | 17.39 | 3,681,173 | +0.99(+6.04%) |
May 18, 2022 | 16.66 | 16.88 | 16.37 | 16.40 | 2,202,704 | -0.43(-2.57%) |
May 17, 2022 | 17.20 | 17.26 | 16.75 | 16.83 | 2,410,380 | -0.25(-1.46%) |
May 16, 2022 | 16.17 | 17.12 | 16.17 | 17.08 | 4,383,914 | +0.58(+3.50%) |
May 13, 2022 | 15.72 | 16.55 | 15.72 | 16.50 | 3,314,040 | +0.85(+5.41%) |
May 12, 2022 | 15.72 | 16.06 | 15.27 | 15.66 | 4,308,791 | -0.81(-4.91%) |
May 11, 2022 | 16.67 | 17.09 | 16.41 | 16.47 | 3,569,441 | -0.14(-0.87%) |
May 10, 2022 | 17.27 | 17.48 | 16.24 | 16.61 | 3,589,737 | -0.49(-2.87%) |
May 09, 2022 | 17.58 | 17.64 | 17.08 | 17.10 | 3,867,829 | -1.40(-7.54%) |
May 06, 2022 | 18.75 | 18.85 | 18.29 | 18.50 | 3,118,276 | -0.69(-3.61%) |
May 05, 2022 | 20.64 | 20.67 | 18.97 | 19.19 | 2,887,362 | -1.10(-5.41%) |
May 04, 2022 | 19.72 | 20.36 | 19.52 | 20.29 | 2,956,302 | +0.59(+2.98%) |
May 03, 2022 | 19.20 | 19.86 | 19.20 | 19.70 | 1,697,488 | +0.44(+2.30%) |
May 02, 2022 | 19.02 | 19.34 | 18.61 | 19.26 | 2,391,843 | -0.39(-2.01%) |
Apr 29, 2022 | 20.24 | 20.47 | 19.64 | 19.65 | 2,693,572 | -0.26(-1.31%) |
Apr 28, 2022 | 19.57 | 19.95 | 19.44 | 19.91 | 2,356,290 | +0.26(+1.32%) |
Apr 27, 2022 | 19.78 | 20.00 | 19.53 | 19.65 | 2,097,510 | +0.00(+0.00%) |
Apr 26, 2022 | 20.04 | 20.27 | 19.44 | 19.65 | 2,213,673 | +0.00(+0.00%) |
Apr 25, 2022 | 19.45 | 19.93 | 19.17 | 19.65 | 3,015,244 | -0.72(-3.54%) |
Apr 22, 2022 | 20.58 | 20.92 | 20.11 | 20.37 | 2,709,917 | -0.58(-2.76%) |
Apr 21, 2022 | 21.46 | 21.46 | 20.66 | 20.95 | 2,760,040 | -0.89(-4.05%) |
Apr 20, 2022 | 21.48 | 21.91 | 21.24 | 21.84 | 2,281,630 | +0.12(+0.53%) |
Apr 19, 2022 | 23.00 | 23.09 | 21.51 | 21.72 | 3,893,459 | -1.66(-7.12%) |
Apr 18, 2022 | 23.20 | 24.03 | 23.04 | 23.39 | 2,831,675 | +0.60(+2.62%) |
Apr 14, 2022 | 22.63 | 22.84 | 22.28 | 22.79 | 2,614,349 | -0.20(-0.88%) |
Apr 13, 2022 | 22.90 | 23.24 | 22.68 | 22.99 | 1,820,694 | +0.30(+1.31%) |
Apr 12, 2022 | 23.03 | 23.32 | 22.35 | 22.69 | 2,747,867 | +0.44(+1.99%) |
Apr 11, 2022 | 23.48 | 23.49 | 21.99 | 22.25 | 3,489,374 | -0.53(-2.32%) |
Apr 08, 2022 | 22.69 | 23.03 | 22.52 | 22.78 | 2,438,758 | +0.43(+1.94%) |
Apr 07, 2022 | 22.37 | 22.60 | 22.11 | 22.35 | 2,212,716 | +0.21(+0.96%) |
Apr 06, 2022 | 22.45 | 22.70 | 21.89 | 22.13 | 2,418,544 | -0.46(-2.04%) |
Apr 05, 2022 | 23.33 | 23.69 | 22.47 | 22.60 | 3,368,196 | -0.58(-2.49%) |
Apr 04, 2022 | 23.41 | 23.68 | 22.59 | 23.17 | 3,370,726 | -0.38(-1.59%) |