Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.77 | 22.31 | 21.07 | 21.48 | 807,360 | -0.61(-2.76%) |
Jun 29, 2022 | 21.85 | 22.40 | 21.50 | 22.09 | 627,327 | +0.17(+0.78%) |
Jun 28, 2022 | 23.81 | 23.84 | 21.82 | 21.92 | 716,337 | -1.57(-6.68%) |
Jun 27, 2022 | 24.08 | 24.08 | 22.89 | 23.49 | 734,930 | -0.19(-0.80%) |
Jun 24, 2022 | 24.23 | 24.64 | 23.11 | 23.68 | 1,605,983 | -0.35(-1.46%) |
Jun 23, 2022 | 22.15 | 24.11 | 22.00 | 24.03 | 840,548 | +2.18(+9.98%) |
Jun 22, 2022 | 20.17 | 22.47 | 20.01 | 21.85 | 930,741 | +1.20(+5.81%) |
Jun 21, 2022 | 20.95 | 21.51 | 20.59 | 20.65 | 884,869 | +0.12(+0.58%) |
Jun 17, 2022 | 20.71 | 21.64 | 20.27 | 20.53 | 2,091,111 | -0.03(-0.15%) |
Jun 16, 2022 | 20.04 | 20.83 | 19.98 | 20.56 | 1,006,398 | -0.53(-2.51%) |
Jun 15, 2022 | 21.00 | 21.74 | 20.52 | 21.09 | 1,051,794 | +0.44(+2.13%) |
Jun 14, 2022 | 20.83 | 20.98 | 19.34 | 20.65 | 1,031,101 | +0.16(+0.78%) |
Jun 13, 2022 | 21.49 | 22.59 | 20.28 | 20.49 | 1,461,288 | -2.21(-9.74%) |
Jun 10, 2022 | 23.58 | 24.02 | 22.26 | 22.70 | 1,086,980 | -1.68(-6.89%) |
Jun 09, 2022 | 25.75 | 26.02 | 24.38 | 24.38 | 659,019 | -2.09(-7.90%) |
Jun 08, 2022 | 25.90 | 27.35 | 25.90 | 26.47 | 441,432 | +0.23(+0.88%) |
Jun 07, 2022 | 23.90 | 26.32 | 23.90 | 26.24 | 651,250 | +1.95(+8.03%) |
Jun 06, 2022 | 26.10 | 26.85 | 24.21 | 24.29 | 539,553 | -1.65(-6.36%) |
Jun 03, 2022 | 25.75 | 26.55 | 25.39 | 25.94 | 762,280 | -0.52(-1.97%) |
Jun 02, 2022 | 25.33 | 27.12 | 25.26 | 26.46 | 626,572 | +1.05(+4.13%) |
Jun 01, 2022 | 25.53 | 25.89 | 25.02 | 25.41 | 646,459 | +0.26(+1.03%) |
May 31, 2022 | 25.94 | 26.35 | 24.63 | 25.15 | 1,167,439 | -1.02(-3.90%) |
May 27, 2022 | 24.32 | 26.21 | 24.09 | 26.17 | 827,079 | +2.10(+8.72%) |
May 26, 2022 | 24.06 | 24.74 | 23.61 | 24.07 | 1,320,680 | +0.20(+0.84%) |
May 25, 2022 | 23.18 | 24.02 | 22.88 | 23.87 | 1,553,081 | +0.59(+2.53%) |
May 24, 2022 | 23.44 | 23.81 | 22.92 | 23.28 | 1,853,266 | -0.64(-2.68%) |
May 23, 2022 | 25.51 | 25.52 | 22.36 | 23.92 | 2,333,552 | -1.94(-7.50%) |
May 20, 2022 | 25.85 | 26.26 | 24.25 | 25.86 | 487,304 | +0.71(+2.82%) |
May 19, 2022 | 23.20 | 25.59 | 23.00 | 25.15 | 602,723 | +1.88(+8.08%) |
May 18, 2022 | 24.35 | 24.97 | 23.01 | 23.27 | 798,301 | -2.02(-7.99%) |
May 17, 2022 | 25.84 | 26.30 | 24.53 | 25.29 | 530,375 | +0.37(+1.48%) |
May 16, 2022 | 25.50 | 26.16 | 24.36 | 24.92 | 852,795 | -1.32(-5.03%) |
May 13, 2022 | 24.04 | 26.97 | 24.04 | 26.24 | 1,112,049 | +2.80(+11.95%) |
May 12, 2022 | 21.35 | 23.76 | 21.25 | 23.44 | 1,123,060 | +1.74(+8.02%) |
May 11, 2022 | 22.98 | 23.76 | 21.49 | 21.70 | 1,124,063 | -1.44(-6.22%) |
May 10, 2022 | 23.87 | 24.50 | 22.26 | 23.14 | 1,667,613 | +0.68(+3.03%) |
May 09, 2022 | 25.31 | 26.08 | 22.16 | 22.46 | 1,206,572 | -3.32(-12.88%) |
May 06, 2022 | 30.36 | 30.58 | 25.14 | 25.78 | 2,197,900 | -5.88(-18.57%) |
May 05, 2022 | 33.18 | 33.18 | 30.53 | 31.66 | 728,034 | -2.41(-7.07%) |
May 04, 2022 | 33.04 | 34.30 | 30.87 | 34.07 | 881,618 | +1.30(+3.97%) |
May 03, 2022 | 32.26 | 32.93 | 31.31 | 32.77 | 548,075 | +0.20(+0.61%) |
May 02, 2022 | 30.32 | 32.62 | 29.96 | 32.57 | 694,591 | +2.13(+7.00%) |
Apr 29, 2022 | 30.65 | 32.00 | 30.34 | 30.44 | 795,734 | -0.41(-1.33%) |
Apr 28, 2022 | 30.65 | 31.22 | 28.67 | 30.85 | 549,934 | +0.63(+2.08%) |
Apr 27, 2022 | 30.16 | 31.01 | 29.83 | 30.22 | 664,563 | +0.05(+0.17%) |
Apr 26, 2022 | 31.90 | 32.64 | 30.06 | 30.17 | 1,179,201 | -2.20(-6.80%) |
Apr 25, 2022 | 30.69 | 32.53 | 30.69 | 32.37 | 767,491 | +1.80(+5.89%) |
Apr 22, 2022 | 30.84 | 31.79 | 30.50 | 30.57 | 771,123 | -0.39(-1.26%) |
Apr 21, 2022 | 33.99 | 34.46 | 30.65 | 30.96 | 914,275 | -2.37(-7.11%) |
Apr 20, 2022 | 34.30 | 34.51 | 33.23 | 33.33 | 633,607 | -0.36(-1.07%) |
Apr 19, 2022 | 32.71 | 34.26 | 32.37 | 33.69 | 821,979 | +1.14(+3.50%) |
Apr 18, 2022 | 34.69 | 35.22 | 32.43 | 32.55 | 1,305,092 | -2.86(-8.08%) |
Apr 14, 2022 | 37.93 | 38.00 | 35.29 | 35.41 | 738,326 | -2.61(-6.86%) |
Apr 13, 2022 | 37.45 | 38.18 | 36.64 | 38.02 | 671,423 | +0.75(+2.01%) |
Apr 12, 2022 | 37.15 | 39.01 | 36.81 | 37.27 | 750,976 | +0.91(+2.50%) |
Apr 11, 2022 | 36.33 | 37.25 | 35.55 | 36.36 | 423,925 | -0.45(-1.22%) |
Apr 08, 2022 | 37.51 | 37.84 | 36.35 | 36.81 | 609,453 | -0.88(-2.33%) |
Apr 07, 2022 | 37.32 | 38.41 | 37.05 | 37.69 | 625,052 | +0.44(+1.18%) |
Apr 06, 2022 | 36.91 | 37.75 | 35.58 | 37.25 | 737,142 | -0.38(-1.01%) |
Apr 05, 2022 | 39.80 | 39.89 | 37.25 | 37.63 | 652,504 | -2.09(-5.26%) |
Apr 04, 2022 | 39.34 | 40.10 | 38.78 | 39.72 | 495,529 | +0.74(+1.90%) |