Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.14 | 16.05 | 14.94 | 15.81 | 2,641,942 | +0.67(+4.43%) |
Jun 29, 2022 | 16.25 | 16.26 | 15.05 | 15.14 | 4,129,832 | -1.83(-10.78%) |
Jun 28, 2022 | 18.22 | 18.22 | 16.81 | 16.97 | 2,253,774 | -1.16(-6.40%) |
Jun 27, 2022 | 17.59 | 18.30 | 17.37 | 18.13 | 2,551,856 | +0.77(+4.44%) |
Jun 24, 2022 | 17.79 | 17.95 | 16.87 | 17.36 | 2,868,188 | -0.13(-0.74%) |
Jun 23, 2022 | 16.65 | 17.50 | 16.45 | 17.49 | 2,169,211 | +0.84(+5.05%) |
Jun 22, 2022 | 16.85 | 17.36 | 16.50 | 16.65 | 2,625,539 | -0.64(-3.70%) |
Jun 21, 2022 | 17.36 | 18.09 | 17.16 | 17.29 | 3,629,874 | -0.64(-3.57%) |
Jun 17, 2022 | 16.27 | 18.12 | 16.27 | 17.93 | 4,844,463 | +1.86(+11.57%) |
Jun 16, 2022 | 16.79 | 17.29 | 15.80 | 16.07 | 2,975,031 | -1.32(-7.59%) |
Jun 15, 2022 | 16.72 | 17.66 | 16.45 | 17.39 | 2,561,862 | +0.91(+5.52%) |
Jun 14, 2022 | 16.86 | 17.10 | 16.21 | 16.48 | 2,411,958 | -0.23(-1.38%) |
Jun 13, 2022 | 17.28 | 17.54 | 16.45 | 16.71 | 3,312,099 | -1.33(-7.37%) |
Jun 10, 2022 | 18.17 | 18.83 | 17.91 | 18.04 | 2,527,989 | -0.82(-4.35%) |
Jun 09, 2022 | 18.63 | 19.70 | 18.63 | 18.86 | 2,331,938 | -0.18(-0.95%) |
Jun 08, 2022 | 19.45 | 19.98 | 18.88 | 19.04 | 1,990,364 | -0.32(-1.65%) |
Jun 07, 2022 | 18.47 | 19.42 | 18.47 | 19.36 | 2,449,242 | +0.48(+2.54%) |
Jun 06, 2022 | 19.72 | 19.99 | 18.84 | 18.88 | 4,439,875 | +0.50(+2.72%) |
Jun 03, 2022 | 18.39 | 19.11 | 18.25 | 18.38 | 2,005,218 | -0.32(-1.71%) |
Jun 02, 2022 | 17.61 | 18.93 | 17.58 | 18.70 | 2,451,779 | +1.08(+6.13%) |
Jun 01, 2022 | 17.63 | 17.97 | 17.32 | 17.62 | 2,335,426 | -0.05(-0.28%) |
May 31, 2022 | 18.04 | 18.52 | 17.51 | 17.67 | 2,336,005 | -0.52(-2.86%) |
May 27, 2022 | 17.25 | 18.20 | 17.25 | 18.19 | 2,705,589 | +1.16(+6.81%) |
May 26, 2022 | 16.41 | 17.29 | 16.23 | 17.03 | 1,755,429 | +0.57(+3.46%) |
May 25, 2022 | 16.03 | 16.62 | 15.64 | 16.46 | 2,321,188 | +0.51(+3.20%) |
May 24, 2022 | 16.24 | 16.27 | 15.67 | 15.95 | 2,330,453 | -0.63(-3.80%) |
May 23, 2022 | 16.66 | 16.68 | 15.74 | 16.58 | 1,867,923 | -0.02(-0.12%) |
May 20, 2022 | 16.95 | 17.06 | 15.87 | 16.60 | 2,363,824 | -0.08(-0.48%) |
May 19, 2022 | 15.60 | 17.00 | 15.60 | 16.68 | 3,153,436 | +0.97(+6.17%) |
May 18, 2022 | 15.60 | 16.64 | 15.55 | 15.71 | 2,764,262 | -0.19(-1.19%) |
May 17, 2022 | 15.69 | 16.06 | 15.25 | 15.90 | 2,313,407 | +0.70(+4.61%) |
May 16, 2022 | 15.16 | 15.92 | 14.95 | 15.20 | 3,092,757 | -0.01(-0.07%) |
May 13, 2022 | 14.33 | 15.32 | 14.14 | 15.21 | 3,968,567 | +1.29(+9.27%) |
May 12, 2022 | 13.24 | 14.31 | 12.78 | 13.92 | 4,948,107 | +0.20(+1.42%) |
May 11, 2022 | 15.71 | 15.80 | 13.70 | 13.72 | 4,200,480 | -2.17(-13.62%) |
May 10, 2022 | 15.82 | 16.21 | 15.00 | 15.89 | 4,300,173 | +0.57(+3.72%) |
May 09, 2022 | 16.26 | 16.44 | 15.12 | 15.32 | 3,544,618 | -1.58(-9.35%) |
May 06, 2022 | 18.33 | 18.36 | 16.36 | 16.90 | 4,061,893 | -1.18(-6.53%) |
May 05, 2022 | 19.13 | 19.14 | 17.70 | 18.08 | 3,646,826 | -0.98(-5.14%) |
May 04, 2022 | 17.81 | 19.18 | 17.60 | 19.06 | 3,573,967 | +1.37(+7.74%) |
May 03, 2022 | 16.79 | 17.76 | 16.72 | 17.69 | 3,326,631 | +0.79(+4.67%) |
May 02, 2022 | 16.63 | 17.02 | 16.32 | 16.90 | 3,159,796 | +0.39(+2.36%) |
Apr 29, 2022 | 17.24 | 17.68 | 16.41 | 16.51 | 3,122,677 | -0.67(-3.90%) |
Apr 28, 2022 | 17.35 | 17.94 | 16.39 | 17.18 | 3,096,071 | +0.03(+0.17%) |
Apr 27, 2022 | 17.61 | 18.08 | 17.11 | 17.15 | 3,724,251 | -0.22(-1.27%) |
Apr 26, 2022 | 17.57 | 17.69 | 16.91 | 17.37 | 4,118,901 | -0.29(-1.64%) |
Apr 25, 2022 | 17.11 | 17.81 | 16.92 | 17.66 | 4,827,412 | -0.25(-1.40%) |
Apr 22, 2022 | 18.44 | 19.07 | 17.88 | 17.91 | 4,296,568 | -0.56(-3.03%) |
Apr 21, 2022 | 20.82 | 21.12 | 18.35 | 18.47 | 4,532,351 | -1.99(-9.73%) |
Apr 20, 2022 | 21.50 | 21.85 | 20.45 | 20.46 | 2,843,078 | -0.70(-3.31%) |
Apr 19, 2022 | 20.51 | 21.25 | 20.21 | 21.16 | 1,810,138 | +0.61(+2.97%) |
Apr 18, 2022 | 20.28 | 20.74 | 20.04 | 20.55 | 1,614,296 | +0.15(+0.74%) |
Apr 14, 2022 | 21.26 | 21.50 | 20.38 | 20.40 | 2,333,621 | -0.96(-4.49%) |
Apr 13, 2022 | 21.29 | 21.61 | 20.96 | 21.36 | 2,040,886 | -0.03(-0.14%) |
Apr 12, 2022 | 21.94 | 22.39 | 21.36 | 21.39 | 1,842,796 | -0.29(-1.34%) |
Apr 11, 2022 | 21.15 | 21.79 | 20.78 | 21.68 | 2,945,105 | +0.43(+2.02%) |
Apr 08, 2022 | 22.07 | 22.40 | 21.22 | 21.25 | 2,362,131 | -0.91(-4.11%) |
Apr 07, 2022 | 22.58 | 23.28 | 21.72 | 22.16 | 3,125,755 | -0.31(-1.38%) |
Apr 06, 2022 | 22.91 | 23.66 | 22.42 | 22.47 | 3,396,178 | -1.01(-4.30%) |
Apr 05, 2022 | 24.12 | 25.24 | 22.92 | 23.48 | 5,416,517 | -0.56(-2.33%) |
Apr 04, 2022 | 22.21 | 24.19 | 22.21 | 24.04 | 5,777,118 | +2.63(+12.28%) |