Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.87 | 16.18 | 15.74 | 15.84 | 1,286,957 | -0.23(-1.46%) |
Jun 29, 2022 | 16.21 | 16.21 | 15.66 | 16.07 | 1,208,353 | -0.20(-1.21%) |
Jun 28, 2022 | 16.83 | 17.03 | 16.24 | 16.27 | 678,379 | -0.35(-2.09%) |
Jun 27, 2022 | 16.21 | 16.69 | 16.11 | 16.62 | 834,026 | +0.55(+3.44%) |
Jun 24, 2022 | 15.94 | 16.33 | 15.88 | 16.06 | 2,992,733 | +0.22(+1.36%) |
Jun 23, 2022 | 15.96 | 16.06 | 15.24 | 15.85 | 1,586,976 | -0.12(-0.76%) |
Jun 22, 2022 | 16.08 | 16.45 | 15.90 | 15.97 | 1,615,596 | -0.38(-2.30%) |
Jun 21, 2022 | 17.10 | 17.23 | 16.34 | 16.34 | 1,000,713 | -0.54(-3.22%) |
Jun 17, 2022 | 17.15 | 17.30 | 16.40 | 16.89 | 1,604,771 | -0.12(-0.72%) |
Jun 16, 2022 | 17.32 | 17.49 | 16.80 | 17.01 | 1,133,406 | -0.66(-3.72%) |
Jun 15, 2022 | 17.51 | 18.02 | 17.41 | 17.67 | 1,036,213 | +0.36(+2.06%) |
Jun 14, 2022 | 16.67 | 17.51 | 16.57 | 17.31 | 1,072,050 | +0.66(+3.94%) |
Jun 13, 2022 | 17.08 | 17.29 | 16.48 | 16.65 | 1,642,581 | -0.85(-4.85%) |
Jun 10, 2022 | 17.63 | 17.86 | 17.45 | 17.50 | 895,536 | -0.44(-2.45%) |
Jun 09, 2022 | 17.59 | 18.03 | 17.47 | 17.94 | 811,946 | +0.17(+0.95%) |
Jun 08, 2022 | 18.32 | 18.40 | 17.67 | 17.77 | 1,042,735 | -0.55(-3.01%) |
Jun 07, 2022 | 18.20 | 18.46 | 17.96 | 18.32 | 1,175,372 | +0.08(+0.46%) |
Jun 06, 2022 | 18.30 | 18.41 | 18.06 | 18.24 | 1,602,037 | +0.06(+0.31%) |
Jun 03, 2022 | 18.04 | 18.40 | 18.02 | 18.18 | 1,281,729 | -0.01(-0.05%) |
Jun 02, 2022 | 18.17 | 18.35 | 17.96 | 18.19 | 1,075,361 | +0.03(+0.15%) |
Jun 01, 2022 | 18.51 | 18.51 | 17.89 | 18.17 | 1,006,585 | -0.24(-1.32%) |
May 31, 2022 | 18.32 | 18.50 | 18.04 | 18.41 | 1,742,607 | +0.08(+0.46%) |
May 27, 2022 | 18.32 | 18.41 | 18.19 | 18.32 | 1,118,465 | +0.16(+0.87%) |
May 26, 2022 | 18.23 | 18.40 | 18.14 | 18.17 | 1,047,067 | +0.07(+0.41%) |
May 25, 2022 | 17.71 | 18.29 | 17.71 | 18.09 | 772,148 | +0.30(+1.68%) |
May 24, 2022 | 18.48 | 18.50 | 17.48 | 17.79 | 823,453 | -0.91(-4.89%) |
May 23, 2022 | 19.10 | 19.10 | 18.59 | 18.71 | 1,026,208 | -0.21(-1.13%) |
May 20, 2022 | 19.01 | 19.11 | 18.74 | 18.92 | 832,854 | +0.08(+0.45%) |
May 19, 2022 | 18.86 | 19.12 | 18.54 | 18.84 | 776,865 | -0.14(-0.74%) |
May 18, 2022 | 18.98 | 19.33 | 18.69 | 18.98 | 1,714,630 | -0.18(-0.93%) |
May 17, 2022 | 18.76 | 19.34 | 18.76 | 19.16 | 1,462,270 | +0.66(+3.58%) |
May 16, 2022 | 18.27 | 18.73 | 18.21 | 18.49 | 920,227 | +0.25(+1.38%) |
May 13, 2022 | 18.65 | 18.67 | 18.19 | 18.24 | 917,715 | -0.09(-0.51%) |
May 12, 2022 | 18.08 | 18.48 | 17.91 | 18.33 | 1,081,040 | +0.35(+1.92%) |
May 11, 2022 | 17.99 | 18.58 | 17.78 | 17.99 | 823,627 | -0.07(-0.41%) |
May 10, 2022 | 17.25 | 18.16 | 16.97 | 18.06 | 960,245 | +0.95(+5.56%) |
May 09, 2022 | 17.39 | 17.73 | 16.93 | 17.11 | 1,144,379 | -0.59(-3.32%) |
May 06, 2022 | 18.67 | 18.81 | 17.48 | 17.70 | 889,554 | -0.34(-1.86%) |
May 05, 2022 | 18.20 | 18.45 | 17.79 | 18.03 | 635,329 | -0.26(-1.43%) |
May 04, 2022 | 17.63 | 18.35 | 17.47 | 18.30 | 532,218 | +0.75(+4.26%) |
May 03, 2022 | 17.26 | 17.75 | 17.14 | 17.55 | 738,216 | +0.15(+0.86%) |
May 02, 2022 | 17.29 | 17.61 | 17.08 | 17.40 | 590,717 | +0.11(+0.65%) |
Apr 29, 2022 | 17.51 | 17.74 | 17.03 | 17.29 | 990,270 | -0.37(-2.11%) |
Apr 28, 2022 | 18.03 | 18.15 | 17.22 | 17.66 | 840,648 | -0.18(-0.99%) |
Apr 27, 2022 | 18.10 | 18.24 | 17.64 | 17.84 | 835,729 | -0.23(-1.29%) |
Apr 26, 2022 | 18.34 | 18.46 | 17.97 | 18.07 | 522,499 | -0.51(-2.76%) |
Apr 25, 2022 | 18.76 | 18.84 | 18.15 | 18.59 | 572,257 | -0.37(-1.97%) |
Apr 22, 2022 | 19.23 | 19.35 | 18.85 | 18.96 | 469,789 | -0.29(-1.50%) |
Apr 21, 2022 | 19.65 | 19.66 | 19.09 | 19.25 | 629,677 | -0.15(-0.77%) |
Apr 20, 2022 | 19.26 | 19.57 | 18.78 | 19.40 | 828,206 | +0.20(+1.02%) |
Apr 19, 2022 | 18.88 | 19.28 | 18.81 | 19.20 | 595,926 | +0.31(+1.63%) |
Apr 18, 2022 | 18.89 | 19.49 | 18.76 | 18.89 | 635,313 | -0.08(-0.44%) |
Apr 14, 2022 | 19.78 | 19.78 | 18.97 | 18.98 | 703,394 | -0.77(-3.88%) |
Apr 13, 2022 | 19.66 | 19.89 | 19.44 | 19.74 | 557,063 | +0.14(+0.71%) |
Apr 12, 2022 | 19.73 | 20.09 | 19.51 | 19.60 | 553,199 | +0.14(+0.72%) |
Apr 11, 2022 | 19.57 | 19.79 | 19.27 | 19.46 | 850,981 | -0.17(-0.86%) |
Apr 08, 2022 | 19.78 | 19.80 | 19.51 | 19.63 | 642,353 | -0.16(-0.80%) |
Apr 07, 2022 | 19.99 | 20.09 | 19.42 | 19.79 | 995,193 | -0.16(-0.80%) |
Apr 06, 2022 | 20.12 | 20.27 | 19.70 | 19.95 | 887,358 | -0.29(-1.43%) |
Apr 05, 2022 | 20.60 | 21.02 | 20.03 | 20.24 | 849,886 | -0.56(-2.69%) |
Apr 04, 2022 | 20.81 | 20.89 | 20.40 | 20.80 | 733,417 | +0.07(+0.36%) |