Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.28 | 18.38 | 18.24 | 18.32 | 4,731,023 | +0.01(+0.05%) |
Jun 29, 2022 | 18.32 | 18.36 | 18.28 | 18.32 | 1,111,364 | +0.01(+0.05%) |
Jun 28, 2022 | 18.33 | 18.37 | 18.30 | 18.31 | 312,531 | -0.04(-0.20%) |
Jun 27, 2022 | 18.35 | 18.40 | 18.32 | 18.34 | 376,977 | -0.05(-0.29%) |
Jun 24, 2022 | 18.36 | 18.41 | 18.33 | 18.40 | 264,852 | +0.06(+0.34%) |
Jun 23, 2022 | 18.36 | 18.42 | 18.32 | 18.33 | 332,443 | -0.04(-0.24%) |
Jun 22, 2022 | 18.32 | 18.40 | 18.31 | 18.38 | 1,265,132 | +0.12(+0.64%) |
Jun 21, 2022 | 18.26 | 18.34 | 18.25 | 18.26 | 618,081 | +0.01(+0.05%) |
Jun 17, 2022 | 18.25 | 18.30 | 18.19 | 18.25 | 1,330,038 | -0.12(-0.63%) |
Jun 16, 2022 | 18.19 | 18.37 | 18.12 | 18.37 | 2,132,063 | -0.06(-0.34%) |
Jun 15, 2022 | 18.22 | 18.46 | 18.15 | 18.43 | 453,348 | +0.31(+1.73%) |
Jun 14, 2022 | 18.27 | 18.28 | 18.06 | 18.12 | 1,538,899 | -0.09(-0.49%) |
Jun 13, 2022 | 18.32 | 18.35 | 18.15 | 18.21 | 7,487,363 | -0.39(-2.12%) |
Jun 10, 2022 | 18.69 | 18.69 | 18.57 | 18.60 | 1,534,127 | -0.22(-1.19%) |
Jun 09, 2022 | 18.92 | 18.92 | 18.80 | 18.83 | 904,625 | -0.15(-0.80%) |
Jun 08, 2022 | 19.02 | 19.04 | 18.94 | 18.98 | 459,469 | -0.13(-0.66%) |
Jun 07, 2022 | 19.08 | 19.13 | 19.06 | 19.10 | 460,160 | -0.03(-0.14%) |
Jun 06, 2022 | 19.26 | 19.27 | 19.07 | 19.13 | 1,416,286 | -0.14(-0.74%) |
Jun 03, 2022 | 19.23 | 19.28 | 19.22 | 19.27 | 470,734 | -0.03(-0.14%) |
Jun 02, 2022 | 19.27 | 19.34 | 19.22 | 19.30 | 387,227 | +0.13(+0.70%) |
Jun 01, 2022 | 19.30 | 19.30 | 19.12 | 19.17 | 1,074,267 | -0.10(-0.50%) |
May 31, 2022 | 19.27 | 19.32 | 19.23 | 19.26 | 700,141 | +0.00(+0.00%) |
May 27, 2022 | 19.26 | 19.31 | 19.26 | 19.26 | 427,266 | +0.12(+0.65%) |
May 26, 2022 | 19.04 | 19.16 | 19.04 | 19.14 | 1,120,251 | +0.07(+0.37%) |
May 25, 2022 | 19.01 | 19.10 | 18.98 | 19.07 | 446,445 | -0.01(-0.05%) |
May 24, 2022 | 19.05 | 19.14 | 19.04 | 19.08 | 716,254 | +0.07(+0.38%) |
May 23, 2022 | 19.00 | 19.07 | 19.00 | 19.00 | 1,091,623 | +0.12(+0.66%) |
May 20, 2022 | 18.87 | 18.90 | 18.84 | 18.88 | 466,046 | +0.06(+0.33%) |
May 19, 2022 | 18.75 | 18.85 | 18.75 | 18.82 | 1,050,754 | +0.21(+1.15%) |
May 18, 2022 | 18.62 | 18.67 | 18.57 | 18.60 | 270,593 | -0.04(-0.19%) |
May 17, 2022 | 18.64 | 18.68 | 18.61 | 18.64 | 365,414 | +0.10(+0.55%) |
May 16, 2022 | 18.48 | 18.57 | 18.48 | 18.54 | 726,449 | +0.08(+0.41%) |
May 13, 2022 | 18.41 | 18.51 | 18.41 | 18.46 | 738,402 | +0.02(+0.10%) |
May 12, 2022 | 18.40 | 18.49 | 18.38 | 18.44 | 1,788,328 | -0.03(-0.15%) |
May 11, 2022 | 18.43 | 18.55 | 18.42 | 18.47 | 1,317,276 | -0.04(-0.24%) |
May 10, 2022 | 18.54 | 18.56 | 18.43 | 18.51 | 1,020,598 | -0.03(-0.14%) |
May 09, 2022 | 18.58 | 18.58 | 18.51 | 18.54 | 2,444,740 | -0.14(-0.76%) |
May 06, 2022 | 18.72 | 18.80 | 18.67 | 18.68 | 1,102,919 | -0.12(-0.62%) |
May 05, 2022 | 18.94 | 18.98 | 18.71 | 18.80 | 1,142,736 | -0.40(-2.09%) |
May 04, 2022 | 18.95 | 19.22 | 18.88 | 19.20 | 994,686 | +0.23(+1.22%) |
May 03, 2022 | 18.98 | 19.01 | 18.96 | 18.97 | 623,387 | +0.12(+0.62%) |
May 02, 2022 | 18.91 | 18.93 | 18.82 | 18.85 | 4,141,102 | -0.23(-1.22%) |
Apr 29, 2022 | 19.13 | 19.19 | 19.06 | 19.09 | 23,073,506 | -0.03(-0.14%) |
Apr 28, 2022 | 19.07 | 19.11 | 18.98 | 19.11 | 12,498,024 | -0.07(-0.37%) |
Apr 27, 2022 | 19.15 | 19.18 | 19.10 | 19.18 | 15,179,181 | -0.05(-0.28%) |
Apr 26, 2022 | 19.38 | 19.38 | 19.19 | 19.24 | 15,298,202 | -0.16(-0.83%) |
Apr 25, 2022 | 19.43 | 19.43 | 19.32 | 19.40 | 417,962 | -0.10(-0.50%) |
Apr 22, 2022 | 19.63 | 19.63 | 19.46 | 19.50 | 1,106,732 | -0.26(-1.31%) |
Apr 21, 2022 | 19.74 | 19.77 | 19.69 | 19.75 | 288,732 | -0.04(-0.23%) |
Apr 20, 2022 | 19.75 | 19.82 | 19.71 | 19.80 | 251,117 | +0.13(+0.68%) |
Apr 19, 2022 | 19.72 | 19.72 | 19.64 | 19.67 | 279,954 | -0.13(-0.67%) |
Apr 18, 2022 | 19.80 | 19.83 | 19.75 | 19.80 | 207,699 | +0.04(+0.18%) |
Apr 14, 2022 | 19.84 | 19.84 | 19.73 | 19.76 | 189,010 | -0.16(-0.80%) |
Apr 13, 2022 | 19.88 | 19.96 | 19.88 | 19.92 | 212,715 | +0.04(+0.18%) |
Apr 12, 2022 | 19.95 | 19.95 | 19.86 | 19.89 | 174,927 | +0.17(+0.86%) |
Apr 11, 2022 | 19.77 | 19.77 | 19.72 | 19.72 | 179,056 | -0.09(-0.45%) |
Apr 08, 2022 | 19.77 | 19.84 | 19.76 | 19.81 | 650,919 | -0.01(-0.04%) |
Apr 07, 2022 | 19.93 | 19.94 | 19.80 | 19.82 | 951,674 | -0.17(-0.85%) |
Apr 06, 2022 | 20.00 | 20.04 | 19.91 | 19.99 | 251,107 | +0.00(+0.00%) |
Apr 05, 2022 | 20.20 | 20.23 | 19.99 | 19.99 | 388,240 | -0.28(-1.36%) |
Apr 04, 2022 | 20.25 | 20.30 | 20.21 | 20.26 | 264,225 | +0.06(+0.31%) |