Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.78 | 18.11 | 17.26 | 18.00 | 9,795,278 | -0.34(-1.86%) |
Jun 29, 2022 | 19.49 | 19.67 | 18.25 | 18.34 | 7,229,694 | -0.90(-4.68%) |
Jun 28, 2022 | 19.34 | 19.45 | 18.78 | 19.24 | 10,418,165 | +0.69(+3.73%) |
Jun 27, 2022 | 18.14 | 18.69 | 17.87 | 18.55 | 7,961,583 | +0.72(+4.04%) |
Jun 24, 2022 | 17.28 | 18.18 | 17.10 | 17.83 | 12,841,395 | +0.98(+5.79%) |
Jun 23, 2022 | 18.46 | 18.55 | 16.78 | 16.86 | 19,619,876 | -1.52(-8.29%) |
Jun 22, 2022 | 17.59 | 18.64 | 17.44 | 18.38 | 13,211,151 | -0.64(-3.38%) |
Jun 21, 2022 | 18.77 | 19.22 | 18.64 | 19.03 | 11,809,634 | +1.00(+5.57%) |
Jun 17, 2022 | 18.60 | 19.01 | 17.25 | 18.02 | 19,580,052 | -0.98(-5.18%) |
Jun 16, 2022 | 19.57 | 19.78 | 18.94 | 19.01 | 14,875,436 | -1.34(-6.56%) |
Jun 15, 2022 | 20.88 | 20.99 | 19.98 | 20.34 | 9,910,075 | -0.66(-3.16%) |
Jun 14, 2022 | 21.68 | 21.88 | 20.71 | 21.01 | 9,972,488 | -0.22(-1.05%) |
Jun 13, 2022 | 21.32 | 21.69 | 20.68 | 21.23 | 13,836,229 | -0.95(-4.29%) |
Jun 10, 2022 | 22.48 | 22.61 | 21.84 | 22.18 | 7,644,664 | -0.58(-2.57%) |
Jun 09, 2022 | 22.92 | 23.14 | 22.69 | 22.76 | 5,996,707 | -0.36(-1.55%) |
Jun 08, 2022 | 23.41 | 23.48 | 22.92 | 23.12 | 8,383,297 | -0.17(-0.73%) |
Jun 07, 2022 | 22.39 | 23.43 | 22.34 | 23.29 | 11,178,773 | +0.78(+3.48%) |
Jun 06, 2022 | 22.92 | 23.01 | 22.39 | 22.51 | 8,956,008 | -0.10(-0.46%) |
Jun 03, 2022 | 22.48 | 22.76 | 22.40 | 22.61 | 7,483,333 | +0.12(+0.55%) |
Jun 02, 2022 | 22.27 | 22.72 | 22.15 | 22.49 | 9,238,303 | +0.01(+0.04%) |
Jun 01, 2022 | 22.06 | 22.61 | 21.82 | 22.48 | 9,374,890 | +0.64(+2.93%) |
May 31, 2022 | 22.24 | 22.54 | 21.69 | 21.84 | 16,019,908 | +0.47(+2.21%) |
May 27, 2022 | 20.79 | 21.41 | 20.70 | 21.37 | 6,533,026 | +0.58(+2.81%) |
May 26, 2022 | 20.85 | 20.92 | 20.64 | 20.79 | 7,599,328 | +0.13(+0.64%) |
May 25, 2022 | 20.51 | 20.76 | 20.43 | 20.65 | 7,435,595 | +0.23(+1.11%) |
May 24, 2022 | 20.43 | 20.58 | 20.02 | 20.43 | 8,148,774 | -0.21(-1.00%) |
May 23, 2022 | 20.34 | 20.87 | 20.26 | 20.63 | 9,496,352 | +0.50(+2.48%) |
May 20, 2022 | 20.11 | 20.48 | 19.69 | 20.13 | 8,777,709 | +0.23(+1.14%) |
May 19, 2022 | 19.14 | 20.06 | 19.12 | 19.91 | 10,369,025 | +0.36(+1.83%) |
May 18, 2022 | 20.00 | 20.03 | 19.38 | 19.55 | 10,118,493 | -0.30(-1.52%) |
May 17, 2022 | 19.76 | 19.91 | 19.55 | 19.85 | 7,750,720 | +0.41(+2.08%) |
May 16, 2022 | 19.05 | 19.60 | 19.05 | 19.45 | 10,687,859 | +0.47(+2.48%) |
May 13, 2022 | 18.38 | 19.13 | 18.38 | 18.98 | 13,240,241 | +0.96(+5.34%) |
May 12, 2022 | 18.01 | 18.16 | 17.35 | 18.01 | 17,374,118 | -0.22(-1.19%) |
May 11, 2022 | 18.19 | 18.85 | 18.07 | 18.23 | 12,895,759 | +0.36(+2.00%) |
May 10, 2022 | 17.90 | 18.21 | 17.23 | 17.87 | 18,496,712 | +0.24(+1.34%) |
May 09, 2022 | 18.62 | 18.72 | 17.44 | 17.64 | 22,122,008 | -1.59(-8.28%) |
May 06, 2022 | 19.19 | 19.30 | 18.65 | 19.23 | 11,457,950 | +0.23(+1.19%) |
May 05, 2022 | 19.12 | 19.27 | 18.41 | 19.00 | 13,485,062 | -0.01(-0.05%) |
May 04, 2022 | 18.56 | 19.04 | 18.36 | 19.01 | 14,021,743 | +0.78(+4.29%) |
May 03, 2022 | 17.33 | 18.29 | 17.33 | 18.23 | 12,433,311 | +0.85(+4.88%) |
May 02, 2022 | 17.16 | 17.42 | 16.83 | 17.38 | 10,634,949 | -0.04(-0.22%) |
Apr 29, 2022 | 18.29 | 18.52 | 17.29 | 17.42 | 15,615,054 | -0.88(-4.79%) |
Apr 28, 2022 | 17.19 | 18.46 | 17.07 | 18.30 | 17,045,744 | +1.18(+6.88%) |
Apr 27, 2022 | 16.12 | 17.17 | 15.56 | 17.12 | 21,275,366 | +1.59(+10.26%) |
Apr 26, 2022 | 15.64 | 15.98 | 15.37 | 15.53 | 11,457,422 | +0.02(+0.12%) |
Apr 25, 2022 | 15.34 | 15.67 | 14.93 | 15.51 | 15,301,349 | -0.76(-4.69%) |
Apr 22, 2022 | 16.26 | 16.50 | 16.03 | 16.27 | 14,885,341 | -0.15(-0.92%) |
Apr 21, 2022 | 17.33 | 17.38 | 16.30 | 16.42 | 10,601,876 | -0.78(-4.55%) |
Apr 20, 2022 | 17.06 | 17.33 | 16.85 | 17.20 | 7,720,823 | +0.28(+1.67%) |
Apr 19, 2022 | 16.91 | 17.29 | 16.72 | 16.92 | 7,056,403 | -0.16(-0.94%) |
Apr 18, 2022 | 16.65 | 17.26 | 16.65 | 17.08 | 9,568,267 | +0.61(+3.72%) |
Apr 14, 2022 | 16.46 | 16.70 | 16.23 | 16.47 | 6,367,462 | -0.03(-0.17%) |
Apr 13, 2022 | 16.37 | 16.60 | 16.21 | 16.50 | 10,997,340 | +0.41(+2.52%) |
Apr 12, 2022 | 15.95 | 16.41 | 15.90 | 16.09 | 12,525,628 | +0.57(+3.64%) |
Apr 11, 2022 | 16.26 | 16.27 | 15.51 | 15.53 | 12,304,938 | -1.03(-6.21%) |
Apr 08, 2022 | 15.86 | 16.65 | 15.83 | 16.55 | 13,341,541 | +0.73(+4.59%) |
Apr 07, 2022 | 15.65 | 15.86 | 15.31 | 15.83 | 14,254,565 | +0.32(+2.07%) |
Apr 06, 2022 | 16.28 | 16.43 | 15.29 | 15.51 | 11,672,088 | -0.59(-3.69%) |
Apr 05, 2022 | 16.42 | 16.76 | 16.09 | 16.10 | 14,315,896 | -0.22(-1.33%) |
Apr 04, 2022 | 16.21 | 16.37 | 15.98 | 16.32 | 8,301,088 | +0.35(+2.18%) |