Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.51 | 14.78 | 14.24 | 14.47 | 2,873,344 | -0.21(-1.43%) |
Jun 29, 2022 | 15.08 | 15.28 | 14.53 | 14.68 | 2,866,661 | -0.42(-2.78%) |
Jun 28, 2022 | 15.72 | 15.87 | 15.04 | 15.10 | 2,876,794 | -0.45(-2.89%) |
Jun 27, 2022 | 15.35 | 15.73 | 15.27 | 15.55 | 3,207,039 | +0.20(+1.30%) |
Jun 24, 2022 | 14.74 | 15.36 | 14.73 | 15.35 | 3,478,364 | +0.77(+5.28%) |
Jun 23, 2022 | 14.63 | 14.69 | 14.35 | 14.58 | 2,877,048 | +0.00(+0.00%) |
Jun 22, 2022 | 14.80 | 14.90 | 14.42 | 14.58 | 4,397,419 | -0.37(-2.47%) |
Jun 21, 2022 | 15.24 | 15.35 | 14.94 | 14.95 | 4,142,022 | -0.04(-0.27%) |
Jun 17, 2022 | 14.34 | 15.16 | 14.34 | 14.99 | 5,213,823 | +0.50(+3.45%) |
Jun 16, 2022 | 15.24 | 15.43 | 14.05 | 14.49 | 6,299,804 | -1.32(-8.35%) |
Jun 15, 2022 | 15.60 | 15.99 | 15.41 | 15.81 | 3,937,829 | +0.27(+1.74%) |
Jun 14, 2022 | 15.65 | 15.74 | 15.39 | 15.54 | 2,587,491 | +0.00(+0.00%) |
Jun 13, 2022 | 15.82 | 15.91 | 15.47 | 15.54 | 3,917,575 | -0.83(-5.07%) |
Jun 10, 2022 | 16.51 | 16.66 | 16.18 | 16.37 | 4,048,992 | -0.48(-2.85%) |
Jun 09, 2022 | 16.78 | 17.14 | 16.74 | 16.85 | 3,813,528 | -0.10(-0.59%) |
Jun 08, 2022 | 17.15 | 17.26 | 16.91 | 16.95 | 2,847,990 | -0.35(-2.02%) |
Jun 07, 2022 | 17.09 | 17.39 | 17.09 | 17.30 | 3,917,129 | -0.08(-0.46%) |
Jun 06, 2022 | 17.45 | 18.29 | 17.29 | 17.38 | 8,052,114 | +0.34(+2.00%) |
Jun 03, 2022 | 17.04 | 17.23 | 16.96 | 17.04 | 4,055,654 | -0.24(-1.39%) |
Jun 02, 2022 | 16.89 | 17.40 | 16.69 | 17.28 | 2,800,575 | +0.43(+2.55%) |
Jun 01, 2022 | 16.91 | 17.04 | 16.60 | 16.85 | 3,967,291 | -0.22(-1.29%) |
May 31, 2022 | 17.10 | 17.22 | 16.89 | 17.07 | 3,683,623 | -0.08(-0.47%) |
May 27, 2022 | 16.68 | 17.16 | 16.65 | 17.15 | 3,475,329 | +0.58(+3.50%) |
May 26, 2022 | 16.18 | 16.67 | 16.18 | 16.57 | 3,689,877 | +0.46(+2.86%) |
May 25, 2022 | 15.45 | 16.11 | 15.36 | 16.11 | 5,440,070 | +0.48(+3.07%) |
May 24, 2022 | 15.97 | 16.10 | 15.34 | 15.63 | 4,508,268 | -0.56(-3.46%) |
May 23, 2022 | 15.94 | 16.30 | 15.92 | 16.19 | 2,704,936 | +0.39(+2.47%) |
May 20, 2022 | 16.30 | 16.40 | 15.43 | 15.80 | 3,467,801 | -0.29(-1.80%) |
May 19, 2022 | 15.94 | 16.27 | 15.91 | 16.09 | 3,873,614 | -0.14(-0.86%) |
May 18, 2022 | 16.80 | 16.86 | 16.18 | 16.23 | 4,461,662 | -0.57(-3.39%) |
May 17, 2022 | 16.48 | 16.95 | 16.47 | 16.80 | 4,382,189 | +0.65(+4.02%) |
May 16, 2022 | 16.12 | 16.27 | 15.93 | 16.15 | 3,069,291 | -0.11(-0.68%) |
May 13, 2022 | 15.85 | 16.45 | 15.82 | 16.26 | 3,966,405 | +0.57(+3.63%) |
May 12, 2022 | 15.85 | 15.94 | 15.32 | 15.69 | 5,097,137 | -0.32(-2.00%) |
May 11, 2022 | 16.50 | 17.04 | 15.97 | 16.01 | 3,923,659 | -0.60(-3.61%) |
May 10, 2022 | 16.56 | 16.90 | 16.04 | 16.61 | 4,500,554 | +0.31(+1.90%) |
May 09, 2022 | 16.69 | 16.83 | 16.03 | 16.30 | 5,602,423 | -0.65(-3.83%) |
May 06, 2022 | 17.04 | 17.07 | 16.55 | 16.95 | 6,033,543 | -0.27(-1.57%) |
May 05, 2022 | 17.75 | 18.15 | 17.01 | 17.22 | 4,215,741 | -0.52(-2.93%) |
May 04, 2022 | 17.21 | 17.86 | 17.12 | 17.74 | 4,379,361 | +0.48(+2.78%) |
May 03, 2022 | 16.68 | 17.42 | 16.53 | 17.26 | 3,991,644 | +0.68(+4.10%) |
May 02, 2022 | 16.41 | 16.66 | 16.24 | 16.58 | 3,565,176 | +0.09(+0.55%) |
Apr 29, 2022 | 16.68 | 17.15 | 16.44 | 16.49 | 2,938,621 | -0.42(-2.48%) |
Apr 28, 2022 | 16.41 | 17.10 | 16.26 | 16.91 | 3,035,179 | +0.70(+4.32%) |
Apr 27, 2022 | 16.23 | 16.38 | 15.91 | 16.21 | 2,720,460 | +0.02(+0.12%) |
Apr 26, 2022 | 16.68 | 16.68 | 16.14 | 16.19 | 2,465,606 | -0.61(-3.63%) |
Apr 25, 2022 | 16.49 | 16.84 | 16.33 | 16.80 | 4,244,371 | +0.27(+1.63%) |
Apr 22, 2022 | 17.11 | 17.11 | 16.43 | 16.53 | 4,223,458 | -0.68(-3.95%) |
Apr 21, 2022 | 17.67 | 17.85 | 17.16 | 17.21 | 4,363,182 | -0.41(-2.33%) |
Apr 20, 2022 | 17.42 | 17.75 | 17.28 | 17.62 | 3,616,594 | +0.42(+2.44%) |
Apr 19, 2022 | 16.88 | 17.32 | 16.88 | 17.20 | 3,327,345 | +0.28(+1.65%) |
Apr 18, 2022 | 16.97 | 17.25 | 16.81 | 16.92 | 2,202,990 | -0.16(-0.94%) |
Apr 14, 2022 | 17.00 | 17.36 | 16.93 | 17.08 | 4,015,388 | +0.01(+0.06%) |
Apr 13, 2022 | 16.69 | 17.07 | 16.56 | 17.07 | 3,391,306 | +0.42(+2.52%) |
Apr 12, 2022 | 16.59 | 16.96 | 16.55 | 16.65 | 4,685,137 | +0.08(+0.48%) |
Apr 11, 2022 | 16.68 | 17.05 | 16.54 | 16.57 | 3,589,748 | -0.29(-1.72%) |
Apr 08, 2022 | 16.98 | 17.25 | 16.82 | 16.86 | 2,744,376 | -0.27(-1.58%) |
Apr 07, 2022 | 17.11 | 17.32 | 16.97 | 17.13 | 3,762,693 | -0.06(-0.35%) |
Apr 06, 2022 | 17.53 | 17.60 | 17.03 | 17.19 | 4,529,352 | -0.61(-3.43%) |
Apr 05, 2022 | 18.01 | 18.57 | 17.74 | 17.80 | 5,000,424 | -0.42(-2.31%) |
Apr 04, 2022 | 18.44 | 19.26 | 18.15 | 18.22 | 5,216,215 | -0.29(-1.57%) |