Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.70 | 16.74 | 15.71 | 15.84 | 7,654,778 | -1.23(-7.21%) |
Jun 29, 2022 | 17.70 | 17.77 | 16.60 | 17.07 | 4,620,619 | -0.57(-3.23%) |
Jun 28, 2022 | 18.41 | 18.75 | 17.61 | 17.64 | 4,826,046 | -0.72(-3.92%) |
Jun 27, 2022 | 18.13 | 18.77 | 18.13 | 18.36 | 4,026,548 | +0.13(+0.71%) |
Jun 24, 2022 | 17.54 | 18.58 | 17.46 | 18.23 | 19,173,614 | +0.76(+4.35%) |
Jun 23, 2022 | 17.15 | 17.74 | 16.86 | 17.47 | 5,738,140 | +0.22(+1.28%) |
Jun 22, 2022 | 17.29 | 18.05 | 17.14 | 17.25 | 5,215,470 | -0.43(-2.43%) |
Jun 21, 2022 | 18.12 | 18.51 | 17.52 | 17.68 | 6,837,947 | -0.26(-1.45%) |
Jun 17, 2022 | 17.53 | 18.15 | 17.38 | 17.94 | 6,538,140 | +0.45(+2.57%) |
Jun 16, 2022 | 17.78 | 18.51 | 17.28 | 17.49 | 6,041,710 | -0.62(-3.42%) |
Jun 15, 2022 | 18.34 | 19.00 | 17.96 | 18.11 | 10,188,668 | +0.87(+5.05%) |
Jun 14, 2022 | 16.72 | 17.39 | 16.38 | 17.24 | 3,904,120 | +0.77(+4.68%) |
Jun 13, 2022 | 16.53 | 17.06 | 16.42 | 16.47 | 7,815,609 | -0.98(-5.62%) |
Jun 10, 2022 | 17.31 | 17.78 | 17.02 | 17.45 | 4,198,438 | -0.21(-1.19%) |
Jun 09, 2022 | 18.09 | 18.62 | 17.64 | 17.66 | 3,840,551 | -0.81(-4.39%) |
Jun 08, 2022 | 18.70 | 19.04 | 18.18 | 18.47 | 4,082,583 | +0.34(+1.88%) |
Jun 07, 2022 | 18.40 | 18.87 | 17.72 | 18.13 | 7,071,225 | -0.83(-4.38%) |
Jun 06, 2022 | 19.86 | 20.16 | 18.92 | 18.96 | 5,325,842 | -1.01(-5.06%) |
Jun 03, 2022 | 19.94 | 20.11 | 19.60 | 19.97 | 4,726,630 | -0.22(-1.09%) |
Jun 02, 2022 | 19.77 | 20.45 | 19.73 | 20.19 | 3,227,339 | +0.41(+2.07%) |
Jun 01, 2022 | 20.08 | 20.75 | 19.63 | 19.78 | 4,925,440 | -0.29(-1.44%) |
May 31, 2022 | 20.00 | 20.22 | 19.44 | 20.07 | 10,778,304 | -0.03(-0.15%) |
May 27, 2022 | 19.57 | 20.18 | 19.43 | 20.10 | 5,077,772 | +0.81(+4.20%) |
May 26, 2022 | 18.98 | 19.91 | 18.98 | 19.29 | 5,456,915 | +0.46(+2.44%) |
May 25, 2022 | 18.18 | 19.12 | 18.10 | 18.83 | 4,738,744 | +0.49(+2.67%) |
May 24, 2022 | 19.28 | 19.71 | 18.32 | 18.34 | 4,225,859 | -1.26(-6.43%) |
May 23, 2022 | 18.72 | 19.77 | 18.58 | 19.60 | 5,002,398 | +1.15(+6.23%) |
May 20, 2022 | 18.53 | 19.51 | 18.03 | 18.45 | 5,523,131 | -0.04(-0.22%) |
May 19, 2022 | 18.06 | 19.01 | 18.06 | 18.49 | 4,509,099 | +0.02(+0.11%) |
May 18, 2022 | 19.59 | 19.60 | 18.37 | 18.47 | 4,206,544 | -1.16(-5.91%) |
May 17, 2022 | 19.23 | 19.93 | 19.23 | 19.63 | 4,691,162 | +0.88(+4.69%) |
May 16, 2022 | 18.85 | 19.55 | 18.65 | 18.75 | 4,336,462 | -0.23(-1.21%) |
May 13, 2022 | 18.56 | 19.29 | 18.48 | 18.98 | 4,683,066 | +0.51(+2.76%) |
May 12, 2022 | 17.20 | 18.75 | 17.19 | 18.47 | 5,307,443 | +0.81(+4.59%) |
May 11, 2022 | 17.02 | 19.20 | 16.89 | 17.66 | 9,955,520 | +0.89(+5.31%) |
May 10, 2022 | 18.00 | 18.06 | 16.26 | 16.77 | 7,373,798 | -0.67(-3.84%) |
May 09, 2022 | 19.55 | 19.85 | 17.28 | 17.44 | 7,040,002 | -2.63(-13.10%) |
May 06, 2022 | 20.12 | 20.62 | 19.54 | 20.07 | 4,292,841 | -0.28(-1.38%) |
May 05, 2022 | 20.50 | 21.02 | 19.86 | 20.35 | 4,513,746 | -0.37(-1.79%) |
May 04, 2022 | 19.52 | 20.81 | 19.31 | 20.72 | 5,365,827 | +1.20(+6.15%) |
May 03, 2022 | 20.46 | 20.48 | 19.30 | 19.52 | 6,732,912 | -0.94(-4.59%) |
May 02, 2022 | 20.00 | 21.41 | 19.80 | 20.46 | 6,419,825 | +0.40(+1.99%) |
Apr 29, 2022 | 22.02 | 22.31 | 20.01 | 20.06 | 6,480,894 | -1.86(-8.49%) |
Apr 28, 2022 | 23.72 | 23.75 | 20.42 | 21.92 | 12,396,854 | -1.61(-6.84%) |
Apr 27, 2022 | 23.17 | 23.80 | 23.13 | 23.53 | 5,570,290 | +0.53(+2.30%) |
Apr 26, 2022 | 24.00 | 24.34 | 22.89 | 23.00 | 5,099,197 | -0.50(-2.13%) |
Apr 25, 2022 | 22.23 | 23.57 | 22.05 | 23.50 | 3,470,727 | +0.95(+4.21%) |
Apr 22, 2022 | 22.69 | 23.20 | 22.40 | 22.55 | 4,150,613 | -0.33(-1.44%) |
Apr 21, 2022 | 24.26 | 24.35 | 22.65 | 22.88 | 4,283,811 | -1.02(-4.27%) |
Apr 20, 2022 | 22.85 | 24.29 | 22.82 | 23.90 | 6,492,750 | +1.26(+5.57%) |
Apr 19, 2022 | 22.31 | 23.27 | 22.11 | 22.64 | 3,145,595 | +0.43(+1.94%) |
Apr 18, 2022 | 22.16 | 22.45 | 21.86 | 22.21 | 1,637,966 | -0.12(-0.54%) |
Apr 14, 2022 | 22.29 | 22.77 | 22.14 | 22.33 | 2,023,419 | -0.05(-0.22%) |
Apr 13, 2022 | 21.75 | 22.41 | 21.45 | 22.38 | 2,262,545 | +0.86(+4.00%) |
Apr 12, 2022 | 21.79 | 22.28 | 21.43 | 21.52 | 1,936,880 | -0.19(-0.88%) |
Apr 11, 2022 | 21.00 | 21.89 | 20.70 | 21.71 | 2,696,452 | +0.52(+2.45%) |
Apr 08, 2022 | 21.66 | 21.75 | 21.08 | 21.19 | 2,141,856 | -0.61(-2.80%) |
Apr 07, 2022 | 21.83 | 22.17 | 21.00 | 21.80 | 2,874,435 | -0.03(-0.14%) |
Apr 06, 2022 | 21.39 | 21.99 | 20.40 | 21.83 | 4,190,884 | -0.10(-0.46%) |
Apr 05, 2022 | 23.12 | 23.25 | 21.83 | 21.93 | 3,537,051 | -1.45(-6.20%) |
Apr 04, 2022 | 21.30 | 23.42 | 21.18 | 23.38 | 6,207,274 | +2.26(+10.70%) |