Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.38 | 18.83 | 17.95 | 18.54 | 1,372,404 | -0.15(-0.78%) |
Jun 29, 2022 | 18.32 | 18.79 | 17.83 | 18.68 | 1,212,367 | +0.32(+1.75%) |
Jun 28, 2022 | 18.71 | 19.11 | 18.32 | 18.36 | 1,081,081 | -0.31(-1.67%) |
Jun 27, 2022 | 19.48 | 19.66 | 18.45 | 18.67 | 1,841,582 | -0.81(-4.16%) |
Jun 24, 2022 | 19.18 | 19.83 | 19.03 | 19.48 | 1,243,844 | +0.41(+2.15%) |
Jun 23, 2022 | 18.37 | 19.12 | 18.37 | 19.07 | 482,573 | +0.84(+4.60%) |
Jun 22, 2022 | 17.98 | 18.86 | 17.98 | 18.23 | 1,812,615 | +0.01(+0.05%) |
Jun 21, 2022 | 17.65 | 18.53 | 17.22 | 18.22 | 1,869,302 | +0.77(+4.42%) |
Jun 17, 2022 | 17.40 | 17.95 | 17.39 | 17.45 | 613,211 | +0.05(+0.28%) |
Jun 16, 2022 | 18.00 | 18.48 | 17.02 | 17.40 | 1,257,503 | -1.37(-7.28%) |
Jun 15, 2022 | 18.30 | 19.14 | 18.28 | 18.77 | 837,424 | +0.58(+3.17%) |
Jun 14, 2022 | 18.00 | 18.50 | 17.55 | 18.19 | 1,106,465 | +0.23(+1.30%) |
Jun 13, 2022 | 18.38 | 18.66 | 17.66 | 17.96 | 1,270,620 | -1.24(-6.46%) |
Jun 10, 2022 | 20.20 | 20.75 | 19.15 | 19.20 | 851,490 | -1.02(-5.02%) |
Jun 09, 2022 | 20.31 | 20.85 | 19.64 | 20.21 | 1,287,444 | +0.41(+2.07%) |
Jun 08, 2022 | 20.89 | 21.32 | 19.38 | 19.80 | 1,472,169 | -1.02(-4.88%) |
Jun 07, 2022 | 20.59 | 21.83 | 20.36 | 20.82 | 1,832,576 | +0.61(+2.99%) |
Jun 06, 2022 | 20.75 | 21.83 | 18.81 | 20.21 | 13,101,063 | +0.09(+0.44%) |
Jun 03, 2022 | 20.95 | 21.01 | 19.89 | 20.13 | 451,550 | -1.19(-5.59%) |
Jun 02, 2022 | 20.23 | 21.41 | 18.96 | 21.32 | 4,454,161 | +1.59(+8.07%) |
Jun 01, 2022 | 21.42 | 21.96 | 17.60 | 19.73 | 5,005,868 | -1.66(-7.76%) |
May 31, 2022 | 21.85 | 23.07 | 20.18 | 21.39 | 3,760,922 | -0.23(-1.08%) |
May 27, 2022 | 21.58 | 22.67 | 20.58 | 21.62 | 3,137,484 | +0.39(+1.84%) |
May 26, 2022 | 20.24 | 21.78 | 20.20 | 21.23 | 1,283,910 | +1.51(+7.67%) |
May 25, 2022 | 19.49 | 21.42 | 19.49 | 19.72 | 1,662,925 | +0.31(+1.61%) |
May 24, 2022 | 19.91 | 20.36 | 19.02 | 19.40 | 1,209,021 | -0.48(-2.41%) |
May 23, 2022 | 21.50 | 22.04 | 18.50 | 19.88 | 1,794,640 | -1.40(-6.56%) |
May 20, 2022 | 20.90 | 21.91 | 19.20 | 21.28 | 1,358,317 | +0.59(+2.83%) |
May 19, 2022 | 20.01 | 21.38 | 18.67 | 20.69 | 1,080,664 | +0.49(+2.42%) |
May 18, 2022 | 22.25 | 22.52 | 20.16 | 20.20 | 695,161 | -2.21(-9.84%) |
May 17, 2022 | 21.64 | 22.59 | 21.63 | 22.41 | 319,019 | +1.26(+5.95%) |
May 16, 2022 | 21.62 | 22.09 | 21.09 | 21.15 | 251,113 | -0.58(-2.65%) |
May 13, 2022 | 19.51 | 21.77 | 19.51 | 21.73 | 348,414 | +2.57(+13.40%) |
May 12, 2022 | 19.52 | 19.85 | 18.47 | 19.16 | 399,918 | -0.46(-2.34%) |
May 11, 2022 | 19.03 | 20.01 | 18.62 | 19.62 | 469,270 | +0.59(+3.08%) |
May 10, 2022 | 21.86 | 22.07 | 18.95 | 19.03 | 971,077 | -1.73(-8.32%) |
May 09, 2022 | 22.06 | 22.38 | 20.76 | 20.76 | 462,002 | -1.40(-6.30%) |
May 06, 2022 | 21.86 | 22.17 | 20.63 | 22.16 | 816,786 | +0.36(+1.63%) |
May 05, 2022 | 22.91 | 23.02 | 21.69 | 21.80 | 333,069 | -0.78(-3.45%) |
May 04, 2022 | 22.07 | 22.63 | 21.53 | 22.58 | 359,840 | +0.61(+2.80%) |
May 03, 2022 | 22.35 | 22.41 | 21.60 | 21.97 | 415,290 | -0.38(-1.70%) |
May 02, 2022 | 21.79 | 22.35 | 21.57 | 22.35 | 351,667 | +0.56(+2.55%) |
Apr 29, 2022 | 21.03 | 21.96 | 20.90 | 21.79 | 285,481 | +0.79(+3.76%) |
Apr 28, 2022 | 20.39 | 21.06 | 19.99 | 21.00 | 180,913 | +0.98(+4.87%) |
Apr 27, 2022 | 19.68 | 20.20 | 19.30 | 20.03 | 152,795 | +0.46(+2.34%) |
Apr 26, 2022 | 20.18 | 20.43 | 19.45 | 19.57 | 192,766 | -0.97(-4.75%) |
Apr 25, 2022 | 19.88 | 20.67 | 19.08 | 20.54 | 517,495 | +0.55(+2.73%) |
Apr 22, 2022 | 20.86 | 20.96 | 19.88 | 20.00 | 160,981 | -1.02(-4.87%) |
Apr 21, 2022 | 22.19 | 22.19 | 20.86 | 21.02 | 182,295 | -0.89(-4.05%) |
Apr 20, 2022 | 22.32 | 22.32 | 21.86 | 21.91 | 151,519 | -0.04(-0.18%) |
Apr 19, 2022 | 21.35 | 21.98 | 21.23 | 21.95 | 224,504 | +0.79(+3.73%) |
Apr 18, 2022 | 20.93 | 21.19 | 20.62 | 21.16 | 111,454 | +0.18(+0.84%) |
Apr 14, 2022 | 21.02 | 21.16 | 20.75 | 20.98 | 201,664 | +0.01(+0.05%) |
Apr 13, 2022 | 20.64 | 21.12 | 20.53 | 20.97 | 187,073 | +0.41(+1.99%) |
Apr 12, 2022 | 20.85 | 21.30 | 20.50 | 20.56 | 381,954 | +0.03(+0.14%) |
Apr 11, 2022 | 20.55 | 20.96 | 20.43 | 20.53 | 180,833 | -0.25(-1.22%) |
Apr 08, 2022 | 21.07 | 21.12 | 20.62 | 20.79 | 120,950 | -0.29(-1.39%) |
Apr 07, 2022 | 21.21 | 21.29 | 20.88 | 21.08 | 133,351 | -0.10(-0.46%) |
Apr 06, 2022 | 21.94 | 21.99 | 20.91 | 21.18 | 239,127 | -0.99(-4.49%) |
Apr 05, 2022 | 22.87 | 23.09 | 22.06 | 22.17 | 77,518 | -0.71(-3.11%) |
Apr 04, 2022 | 22.60 | 23.09 | 22.58 | 22.88 | 94,169 | +0.28(+1.25%) |