Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.77 | 18.10 | 17.25 | 18.00 | 9,798,947 | -0.34(-1.86%) |
Jun 29, 2022 | 19.48 | 19.66 | 18.24 | 18.34 | 7,232,402 | -0.90(-4.67%) |
Jun 28, 2022 | 19.33 | 19.45 | 18.77 | 19.24 | 10,422,067 | +0.69(+3.73%) |
Jun 27, 2022 | 18.13 | 18.69 | 17.86 | 18.55 | 7,964,565 | +0.72(+4.04%) |
Jun 24, 2022 | 17.28 | 18.18 | 17.10 | 17.83 | 12,846,204 | +0.98(+5.79%) |
Jun 23, 2022 | 18.45 | 18.55 | 16.78 | 16.85 | 19,627,222 | -1.52(-8.29%) |
Jun 22, 2022 | 17.58 | 18.63 | 17.43 | 18.38 | 13,216,099 | -0.64(-3.39%) |
Jun 21, 2022 | 18.76 | 19.21 | 18.64 | 19.02 | 11,814,056 | +1.00(+5.57%) |
Jun 17, 2022 | 18.59 | 19.00 | 17.24 | 18.02 | 19,587,386 | -0.98(-5.18%) |
Jun 16, 2022 | 19.56 | 19.77 | 18.93 | 19.00 | 14,881,006 | -1.33(-6.56%) |
Jun 15, 2022 | 20.87 | 20.98 | 19.97 | 20.34 | 9,913,786 | -0.66(-3.16%) |
Jun 14, 2022 | 21.67 | 21.87 | 20.70 | 21.00 | 9,976,223 | -0.22(-1.05%) |
Jun 13, 2022 | 21.31 | 21.68 | 20.67 | 21.22 | 13,841,409 | -0.95(-4.29%) |
Jun 10, 2022 | 22.47 | 22.60 | 21.83 | 22.17 | 7,647,526 | -0.58(-2.57%) |
Jun 09, 2022 | 22.91 | 23.13 | 22.68 | 22.76 | 5,998,952 | -0.36(-1.55%) |
Jun 08, 2022 | 23.41 | 23.47 | 22.92 | 23.11 | 8,386,436 | -0.17(-0.73%) |
Jun 07, 2022 | 22.38 | 23.42 | 22.33 | 23.28 | 11,182,958 | +0.78(+3.48%) |
Jun 06, 2022 | 22.91 | 23.00 | 22.38 | 22.50 | 8,959,361 | -0.10(-0.46%) |
Jun 03, 2022 | 22.47 | 22.75 | 22.39 | 22.61 | 7,486,134 | +0.12(+0.54%) |
Jun 02, 2022 | 22.26 | 22.71 | 22.14 | 22.48 | 9,241,762 | +0.01(+0.04%) |
Jun 01, 2022 | 22.05 | 22.61 | 21.81 | 22.47 | 9,378,400 | +0.64(+2.94%) |
May 31, 2022 | 22.23 | 22.53 | 21.69 | 21.83 | 16,025,906 | +0.47(+2.21%) |
May 27, 2022 | 20.78 | 21.40 | 20.69 | 21.36 | 6,535,472 | +0.58(+2.81%) |
May 26, 2022 | 20.84 | 20.91 | 20.64 | 20.78 | 7,602,173 | +0.13(+0.64%) |
May 25, 2022 | 20.50 | 20.75 | 20.42 | 20.65 | 7,438,379 | +0.23(+1.11%) |
May 24, 2022 | 20.42 | 20.57 | 20.01 | 20.42 | 8,151,825 | -0.21(-1.01%) |
May 23, 2022 | 20.33 | 20.86 | 20.25 | 20.63 | 9,499,908 | +0.50(+2.48%) |
May 20, 2022 | 20.10 | 20.47 | 19.68 | 20.13 | 8,780,995 | +0.23(+1.14%) |
May 19, 2022 | 19.13 | 20.06 | 19.11 | 19.90 | 10,372,907 | +0.36(+1.83%) |
May 18, 2022 | 20.00 | 20.02 | 19.37 | 19.54 | 10,122,281 | -0.30(-1.52%) |
May 17, 2022 | 19.75 | 19.90 | 19.54 | 19.84 | 7,753,622 | +0.41(+2.08%) |
May 16, 2022 | 19.04 | 19.59 | 19.04 | 19.44 | 10,691,860 | +0.47(+2.48%) |
May 13, 2022 | 18.37 | 19.12 | 18.37 | 18.97 | 13,245,198 | +0.96(+5.34%) |
May 12, 2022 | 18.01 | 18.15 | 17.35 | 18.01 | 17,380,624 | -0.22(-1.19%) |
May 11, 2022 | 18.19 | 18.85 | 18.07 | 18.22 | 12,900,587 | +0.36(+2.00%) |
May 10, 2022 | 17.89 | 18.20 | 17.22 | 17.87 | 18,503,638 | +0.24(+1.34%) |
May 09, 2022 | 18.61 | 18.71 | 17.43 | 17.63 | 22,130,290 | -1.59(-8.28%) |
May 06, 2022 | 19.18 | 19.29 | 18.64 | 19.22 | 11,462,240 | +0.23(+1.19%) |
May 05, 2022 | 19.11 | 19.26 | 18.40 | 19.00 | 13,490,111 | -0.01(-0.05%) |
May 04, 2022 | 18.55 | 19.03 | 18.36 | 19.01 | 14,026,993 | +0.78(+4.29%) |
May 03, 2022 | 17.32 | 18.28 | 17.32 | 18.22 | 12,437,966 | +0.85(+4.88%) |
May 02, 2022 | 17.15 | 17.41 | 16.82 | 17.38 | 10,638,931 | -0.04(-0.22%) |
Apr 29, 2022 | 18.28 | 18.51 | 17.28 | 17.41 | 15,620,900 | -0.88(-4.79%) |
Apr 28, 2022 | 17.19 | 18.45 | 17.06 | 18.29 | 17,052,126 | +1.18(+6.88%) |
Apr 27, 2022 | 16.11 | 17.16 | 15.56 | 17.11 | 21,283,332 | +1.59(+10.26%) |
Apr 26, 2022 | 15.63 | 15.97 | 15.37 | 15.52 | 11,461,712 | +0.02(+0.12%) |
Apr 25, 2022 | 15.33 | 15.67 | 14.93 | 15.50 | 15,307,078 | -0.76(-4.69%) |
Apr 22, 2022 | 16.25 | 16.49 | 16.03 | 16.26 | 14,890,915 | -0.15(-0.92%) |
Apr 21, 2022 | 17.32 | 17.38 | 16.29 | 16.41 | 10,605,845 | -0.78(-4.55%) |
Apr 20, 2022 | 17.06 | 17.32 | 16.85 | 17.20 | 7,723,714 | +0.28(+1.67%) |
Apr 19, 2022 | 16.90 | 17.28 | 16.71 | 16.91 | 7,059,045 | -0.16(-0.94%) |
Apr 18, 2022 | 16.64 | 17.26 | 16.64 | 17.07 | 9,571,849 | +0.61(+3.72%) |
Apr 14, 2022 | 16.45 | 16.69 | 16.23 | 16.46 | 6,369,846 | -0.03(-0.17%) |
Apr 13, 2022 | 16.37 | 16.59 | 16.21 | 16.49 | 11,001,457 | +0.41(+2.52%) |
Apr 12, 2022 | 15.94 | 16.40 | 15.90 | 16.08 | 12,530,318 | +0.57(+3.64%) |
Apr 11, 2022 | 16.25 | 16.26 | 15.51 | 15.52 | 12,309,545 | -1.03(-6.21%) |
Apr 08, 2022 | 15.85 | 16.64 | 15.82 | 16.55 | 13,346,536 | +0.73(+4.59%) |
Apr 07, 2022 | 15.64 | 15.85 | 15.30 | 15.82 | 14,259,902 | +0.32(+2.07%) |
Apr 06, 2022 | 16.27 | 16.42 | 15.28 | 15.50 | 11,676,458 | -0.59(-3.69%) |
Apr 05, 2022 | 16.41 | 16.75 | 16.08 | 16.09 | 14,321,256 | -0.22(-1.33%) |
Apr 04, 2022 | 16.21 | 16.37 | 15.97 | 16.31 | 8,304,196 | +0.35(+2.18%) |