Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.31 | 15.74 | 15.07 | 15.53 | 1,848,230 | -0.08(-0.51%) |
Jun 29, 2022 | 16.46 | 16.46 | 15.49 | 15.61 | 1,477,284 | -0.79(-4.82%) |
Jun 28, 2022 | 17.34 | 17.54 | 16.34 | 16.40 | 1,298,436 | -0.69(-4.04%) |
Jun 27, 2022 | 17.01 | 17.15 | 16.36 | 17.09 | 1,755,056 | +0.32(+1.91%) |
Jun 24, 2022 | 17.37 | 17.66 | 16.75 | 16.77 | 9,141,731 | -0.51(-2.95%) |
Jun 23, 2022 | 18.22 | 18.26 | 17.03 | 17.28 | 1,786,624 | -0.73(-4.05%) |
Jun 22, 2022 | 18.69 | 18.72 | 17.56 | 18.01 | 2,085,009 | -1.18(-6.15%) |
Jun 21, 2022 | 19.71 | 20.57 | 18.80 | 19.19 | 1,623,989 | -0.39(-1.99%) |
Jun 17, 2022 | 18.96 | 20.33 | 18.74 | 19.58 | 5,228,174 | +1.02(+5.50%) |
Jun 16, 2022 | 18.81 | 19.21 | 17.82 | 18.56 | 1,926,441 | -1.13(-5.74%) |
Jun 15, 2022 | 19.26 | 20.23 | 18.94 | 19.69 | 1,307,929 | +0.54(+2.82%) |
Jun 14, 2022 | 19.61 | 19.92 | 19.10 | 19.15 | 1,855,214 | -0.25(-1.29%) |
Jun 13, 2022 | 19.76 | 19.99 | 18.59 | 19.40 | 1,323,822 | -1.01(-4.95%) |
Jun 10, 2022 | 19.96 | 20.58 | 19.90 | 20.41 | 1,147,006 | +0.11(+0.54%) |
Jun 09, 2022 | 20.89 | 20.95 | 20.24 | 20.30 | 715,481 | -0.82(-3.88%) |
Jun 08, 2022 | 21.49 | 21.58 | 20.48 | 21.12 | 934,591 | -0.40(-1.86%) |
Jun 07, 2022 | 21.26 | 21.56 | 19.89 | 21.52 | 1,247,812 | +0.03(+0.14%) |
Jun 06, 2022 | 22.00 | 22.17 | 21.26 | 21.49 | 1,357,732 | -0.01(-0.05%) |
Jun 03, 2022 | 21.85 | 22.07 | 21.41 | 21.50 | 925,406 | -0.50(-2.27%) |
Jun 02, 2022 | 21.18 | 22.16 | 20.82 | 22.00 | 1,064,000 | +0.81(+3.82%) |
Jun 01, 2022 | 19.87 | 21.37 | 19.84 | 21.19 | 1,200,578 | +1.25(+6.27%) |
May 31, 2022 | 20.14 | 20.45 | 19.62 | 19.94 | 1,879,252 | -0.02(-0.10%) |
May 27, 2022 | 19.27 | 20.29 | 19.27 | 19.96 | 1,107,674 | +0.64(+3.31%) |
May 26, 2022 | 19.02 | 19.69 | 19.02 | 19.32 | 573,167 | +0.32(+1.68%) |
May 25, 2022 | 18.43 | 19.29 | 18.33 | 19.00 | 872,873 | +0.48(+2.59%) |
May 24, 2022 | 17.97 | 18.56 | 17.72 | 18.52 | 1,440,582 | +0.39(+2.15%) |
May 23, 2022 | 18.24 | 18.40 | 17.58 | 18.13 | 1,041,823 | +0.03(+0.17%) |
May 20, 2022 | 18.25 | 18.56 | 17.70 | 18.10 | 815,224 | +0.09(+0.50%) |
May 19, 2022 | 17.46 | 18.18 | 17.24 | 18.01 | 1,467,572 | +0.57(+3.27%) |
May 18, 2022 | 18.11 | 18.72 | 17.27 | 17.44 | 1,393,351 | -1.04(-5.63%) |
May 17, 2022 | 18.46 | 19.01 | 18.04 | 18.48 | 1,397,005 | +0.23(+1.26%) |
May 16, 2022 | 18.60 | 19.15 | 18.20 | 18.25 | 798,234 | -0.41(-2.20%) |
May 13, 2022 | 18.64 | 19.64 | 18.47 | 18.66 | 877,305 | +0.36(+1.97%) |
May 12, 2022 | 18.10 | 18.47 | 17.48 | 18.30 | 1,491,923 | -0.22(-1.19%) |
May 11, 2022 | 19.93 | 20.73 | 18.37 | 18.52 | 1,314,950 | -1.41(-7.07%) |
May 10, 2022 | 21.00 | 21.29 | 18.57 | 19.93 | 1,986,606 | +0.13(+0.66%) |
May 09, 2022 | 21.84 | 21.84 | 19.43 | 19.80 | 1,159,841 | -2.46(-11.05%) |
May 06, 2022 | 21.22 | 22.37 | 19.55 | 22.26 | 1,498,388 | +1.13(+5.35%) |
May 05, 2022 | 21.77 | 22.00 | 20.71 | 21.13 | 950,190 | -0.71(-3.25%) |
May 04, 2022 | 21.98 | 21.98 | 20.53 | 21.84 | 997,532 | +0.16(+0.74%) |
May 03, 2022 | 21.12 | 22.16 | 21.06 | 21.68 | 800,141 | +0.48(+2.26%) |
May 02, 2022 | 21.75 | 22.15 | 20.67 | 21.20 | 914,087 | -0.80(-3.64%) |
Apr 29, 2022 | 22.23 | 22.48 | 21.90 | 22.00 | 598,939 | -0.24(-1.08%) |
Apr 28, 2022 | 21.76 | 22.53 | 20.93 | 22.24 | 636,214 | +0.73(+3.39%) |
Apr 27, 2022 | 21.18 | 21.80 | 20.55 | 21.51 | 839,969 | +0.36(+1.70%) |
Apr 26, 2022 | 21.99 | 22.10 | 21.15 | 21.15 | 852,352 | -0.99(-4.47%) |
Apr 25, 2022 | 21.58 | 22.34 | 21.16 | 22.14 | 669,602 | +0.27(+1.23%) |
Apr 22, 2022 | 21.77 | 22.22 | 21.16 | 21.87 | 757,286 | +0.13(+0.60%) |
Apr 21, 2022 | 23.45 | 23.73 | 21.27 | 21.74 | 1,266,582 | -1.29(-5.60%) |
Apr 20, 2022 | 22.25 | 23.29 | 21.86 | 23.03 | 820,408 | +0.99(+4.49%) |
Apr 19, 2022 | 22.25 | 22.69 | 21.88 | 22.04 | 705,830 | -0.42(-1.87%) |
Apr 18, 2022 | 22.80 | 22.98 | 22.32 | 22.46 | 520,486 | -0.34(-1.49%) |
Apr 14, 2022 | 23.08 | 23.08 | 22.56 | 22.80 | 683,020 | -0.27(-1.17%) |
Apr 13, 2022 | 22.75 | 23.15 | 22.41 | 23.07 | 571,692 | +0.51(+2.26%) |
Apr 12, 2022 | 23.17 | 23.75 | 22.04 | 22.56 | 1,015,776 | -0.44(-1.91%) |
Apr 11, 2022 | 22.73 | 23.15 | 22.47 | 23.00 | 1,156,375 | +0.13(+0.57%) |
Apr 08, 2022 | 22.55 | 23.01 | 22.48 | 22.87 | 740,560 | +0.35(+1.55%) |
Apr 07, 2022 | 22.49 | 22.86 | 21.64 | 22.52 | 759,755 | -0.06(-0.27%) |
Apr 06, 2022 | 22.09 | 22.72 | 21.75 | 22.58 | 865,211 | +0.17(+0.76%) |
Apr 05, 2022 | 23.00 | 23.44 | 22.22 | 22.41 | 793,801 | -0.31(-1.36%) |
Apr 04, 2022 | 22.63 | 22.95 | 22.37 | 22.72 | 679,099 | +0.09(+0.40%) |