Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.53 | 16.61 | 15.92 | 16.08 | 2,161,944 | -0.46(-2.79%) |
Jun 29, 2022 | 16.82 | 17.05 | 16.39 | 16.54 | 3,073,056 | -0.12(-0.69%) |
Jun 28, 2022 | 17.30 | 17.51 | 16.44 | 16.66 | 3,897,551 | -0.61(-3.51%) |
Jun 27, 2022 | 16.52 | 17.46 | 14.30 | 17.27 | 10,763,553 | -0.88(-4.83%) |
Jun 24, 2022 | 17.66 | 18.22 | 17.26 | 18.14 | 17,856,818 | +0.53(+3.01%) |
Jun 23, 2022 | 18.06 | 18.37 | 17.53 | 17.61 | 2,550,959 | -0.58(-3.18%) |
Jun 22, 2022 | 18.24 | 18.70 | 18.04 | 18.19 | 3,612,247 | -0.05(-0.26%) |
Jun 21, 2022 | 18.29 | 18.77 | 18.18 | 18.24 | 3,153,504 | +0.03(+0.16%) |
Jun 17, 2022 | 17.93 | 18.47 | 17.79 | 18.21 | 3,108,633 | +0.13(+0.69%) |
Jun 16, 2022 | 17.57 | 18.33 | 17.45 | 18.09 | 2,173,397 | +0.30(+1.68%) |
Jun 15, 2022 | 18.19 | 18.36 | 17.21 | 17.79 | 2,499,286 | +0.04(+0.22%) |
Jun 14, 2022 | 18.12 | 18.18 | 17.51 | 17.75 | 1,711,033 | -0.33(-1.81%) |
Jun 13, 2022 | 18.89 | 19.06 | 18.03 | 18.08 | 1,796,280 | -1.60(-8.13%) |
Jun 10, 2022 | 18.55 | 19.95 | 18.27 | 19.67 | 2,297,398 | +0.89(+4.72%) |
Jun 09, 2022 | 19.59 | 19.64 | 18.68 | 18.79 | 1,772,631 | -0.89(-4.50%) |
Jun 08, 2022 | 19.43 | 19.83 | 19.23 | 19.67 | 1,753,605 | +0.01(+0.05%) |
Jun 07, 2022 | 19.41 | 19.77 | 19.27 | 19.66 | 1,850,182 | +0.14(+0.74%) |
Jun 06, 2022 | 20.34 | 20.45 | 19.31 | 19.52 | 1,778,051 | -0.65(-3.20%) |
Jun 03, 2022 | 20.37 | 20.68 | 19.99 | 20.17 | 1,616,312 | -0.44(-2.15%) |
Jun 02, 2022 | 19.51 | 20.69 | 19.51 | 20.61 | 1,819,549 | +1.44(+7.54%) |
Jun 01, 2022 | 19.08 | 19.47 | 18.78 | 19.16 | 1,393,907 | +0.45(+2.42%) |
May 31, 2022 | 19.04 | 19.36 | 18.51 | 18.71 | 2,029,083 | -0.34(-1.77%) |
May 27, 2022 | 19.31 | 19.33 | 18.80 | 19.05 | 1,103,121 | +0.02(+0.10%) |
May 26, 2022 | 19.08 | 19.44 | 18.78 | 19.03 | 1,467,940 | -0.22(-1.15%) |
May 25, 2022 | 19.43 | 19.62 | 19.10 | 19.25 | 1,724,093 | -0.53(-2.68%) |
May 24, 2022 | 19.64 | 19.89 | 19.29 | 19.78 | 1,217,577 | +0.20(+1.03%) |
May 23, 2022 | 20.07 | 20.22 | 19.37 | 19.58 | 1,159,590 | -0.06(-0.29%) |
May 20, 2022 | 19.60 | 19.72 | 19.39 | 19.64 | 1,730,558 | +0.09(+0.44%) |
May 19, 2022 | 18.86 | 19.77 | 18.84 | 19.55 | 2,200,401 | +1.14(+6.17%) |
May 18, 2022 | 18.77 | 18.80 | 18.31 | 18.41 | 1,406,834 | -0.42(-2.25%) |
May 17, 2022 | 18.97 | 19.12 | 18.61 | 18.84 | 1,721,657 | +0.19(+1.03%) |
May 16, 2022 | 18.43 | 18.88 | 18.36 | 18.64 | 1,888,517 | +0.17(+0.94%) |
May 13, 2022 | 18.05 | 18.64 | 17.85 | 18.47 | 2,912,802 | +0.44(+2.46%) |
May 12, 2022 | 18.32 | 18.60 | 17.65 | 18.03 | 2,857,636 | -0.75(-4.00%) |
May 11, 2022 | 19.25 | 19.75 | 18.72 | 18.78 | 2,342,596 | -0.09(-0.46%) |
May 10, 2022 | 19.65 | 19.78 | 18.56 | 18.87 | 2,438,200 | -0.46(-2.38%) |
May 09, 2022 | 20.12 | 20.27 | 19.31 | 19.33 | 2,876,372 | -1.44(-6.93%) |
May 06, 2022 | 20.66 | 21.22 | 20.60 | 20.77 | 1,684,908 | -0.09(-0.41%) |
May 05, 2022 | 22.47 | 22.70 | 20.53 | 20.85 | 2,731,007 | -1.54(-6.86%) |
May 04, 2022 | 21.78 | 22.50 | 21.54 | 22.39 | 3,187,986 | +0.71(+3.28%) |
May 03, 2022 | 20.33 | 22.48 | 20.32 | 21.68 | 3,997,906 | +1.60(+7.98%) |
May 02, 2022 | 20.47 | 20.52 | 19.69 | 20.07 | 3,913,383 | -1.05(-4.95%) |
Apr 29, 2022 | 21.69 | 22.10 | 21.05 | 21.12 | 4,150,618 | -0.36(-1.70%) |
Apr 28, 2022 | 20.53 | 21.62 | 20.44 | 21.48 | 2,649,761 | +0.79(+3.80%) |
Apr 27, 2022 | 20.33 | 20.96 | 20.29 | 20.70 | 3,097,344 | +0.35(+1.70%) |
Apr 26, 2022 | 20.86 | 21.08 | 20.33 | 20.35 | 1,438,518 | -0.43(-2.08%) |
Apr 25, 2022 | 20.61 | 20.97 | 20.22 | 20.78 | 1,842,441 | -0.62(-2.91%) |
Apr 22, 2022 | 21.61 | 22.00 | 21.27 | 21.41 | 1,572,831 | -0.64(-2.92%) |
Apr 21, 2022 | 23.17 | 23.17 | 21.77 | 22.05 | 2,504,406 | -1.38(-5.90%) |
Apr 20, 2022 | 22.87 | 23.52 | 22.72 | 23.43 | 1,914,439 | +0.65(+2.86%) |
Apr 19, 2022 | 22.84 | 23.08 | 22.62 | 22.78 | 1,628,594 | -0.38(-1.66%) |
Apr 18, 2022 | 23.41 | 23.59 | 23.12 | 23.16 | 1,851,696 | +0.04(+0.17%) |
Apr 14, 2022 | 23.08 | 23.38 | 22.90 | 23.13 | 1,827,715 | -0.14(-0.62%) |
Apr 13, 2022 | 22.46 | 23.35 | 22.33 | 23.27 | 2,076,115 | +0.95(+4.26%) |
Apr 12, 2022 | 22.34 | 22.79 | 22.03 | 22.32 | 1,617,834 | +0.21(+0.95%) |
Apr 11, 2022 | 22.19 | 22.37 | 21.71 | 22.11 | 2,254,613 | +0.22(+1.01%) |
Apr 08, 2022 | 21.14 | 22.09 | 21.14 | 21.89 | 1,920,504 | +0.88(+4.20%) |
Apr 07, 2022 | 20.77 | 21.12 | 20.61 | 21.00 | 1,280,697 | +0.25(+1.20%) |
Apr 06, 2022 | 20.52 | 20.99 | 20.48 | 20.76 | 1,257,645 | +0.21(+1.03%) |
Apr 05, 2022 | 21.25 | 21.59 | 20.45 | 20.54 | 1,627,920 | -0.59(-2.81%) |
Apr 04, 2022 | 21.40 | 21.46 | 20.80 | 21.14 | 1,262,137 | -0.18(-0.86%) |