Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.26 | 19.36 | 18.57 | 18.65 | 1,955,456 | -0.81(-4.14%) |
Jun 29, 2022 | 20.06 | 20.08 | 19.19 | 19.45 | 1,638,333 | -0.32(-1.63%) |
Jun 28, 2022 | 20.33 | 20.46 | 19.63 | 19.77 | 2,025,791 | -0.53(-2.61%) |
Jun 27, 2022 | 20.06 | 20.33 | 19.79 | 20.30 | 1,772,425 | +0.34(+1.71%) |
Jun 24, 2022 | 19.64 | 20.11 | 19.28 | 19.96 | 1,939,995 | +0.49(+2.53%) |
Jun 23, 2022 | 19.90 | 20.11 | 19.07 | 19.47 | 2,749,929 | -0.44(-2.19%) |
Jun 22, 2022 | 20.29 | 20.67 | 19.87 | 19.91 | 1,781,064 | -0.41(-2.01%) |
Jun 21, 2022 | 20.01 | 20.69 | 19.87 | 20.31 | 1,841,064 | +0.41(+2.05%) |
Jun 17, 2022 | 20.30 | 20.39 | 19.78 | 19.91 | 2,753,533 | -0.63(-3.05%) |
Jun 16, 2022 | 20.01 | 20.99 | 19.61 | 20.53 | 3,241,670 | +0.26(+1.26%) |
Jun 15, 2022 | 20.47 | 20.61 | 19.66 | 20.28 | 2,378,086 | +0.47(+2.39%) |
Jun 14, 2022 | 20.48 | 20.48 | 19.49 | 19.80 | 2,519,957 | -0.54(-2.66%) |
Jun 13, 2022 | 21.17 | 21.39 | 20.32 | 20.34 | 3,434,492 | -1.84(-8.29%) |
Jun 10, 2022 | 20.67 | 22.36 | 20.38 | 22.18 | 2,724,012 | +1.23(+5.88%) |
Jun 09, 2022 | 21.65 | 21.69 | 20.91 | 20.95 | 2,300,218 | -0.92(-4.20%) |
Jun 08, 2022 | 21.83 | 22.06 | 21.49 | 21.87 | 2,212,421 | -0.14(-0.65%) |
Jun 07, 2022 | 21.80 | 22.22 | 21.70 | 22.01 | 1,751,988 | +0.01(+0.04%) |
Jun 06, 2022 | 22.67 | 22.78 | 21.81 | 22.00 | 1,887,428 | -0.34(-1.53%) |
Jun 03, 2022 | 22.61 | 22.90 | 22.27 | 22.34 | 2,328,357 | -0.40(-1.75%) |
Jun 02, 2022 | 21.32 | 22.95 | 21.31 | 22.74 | 2,726,598 | +1.80(+8.60%) |
Jun 01, 2022 | 21.19 | 21.47 | 20.85 | 20.94 | 1,664,787 | +0.11(+0.55%) |
May 31, 2022 | 21.62 | 21.80 | 20.60 | 20.83 | 1,993,688 | -0.74(-3.43%) |
May 27, 2022 | 21.88 | 21.96 | 21.35 | 21.57 | 1,432,052 | +0.10(+0.49%) |
May 26, 2022 | 21.13 | 21.57 | 21.02 | 21.46 | 1,411,873 | +0.27(+1.25%) |
May 25, 2022 | 20.93 | 21.29 | 20.84 | 21.20 | 1,501,421 | -0.11(-0.53%) |
May 24, 2022 | 21.27 | 21.53 | 20.73 | 21.31 | 1,690,977 | +0.25(+1.17%) |
May 23, 2022 | 21.56 | 21.66 | 20.84 | 21.06 | 1,495,925 | -0.19(-0.89%) |
May 20, 2022 | 21.45 | 21.65 | 20.87 | 21.25 | 2,257,587 | -0.06(-0.27%) |
May 19, 2022 | 20.63 | 21.67 | 20.53 | 21.31 | 2,291,157 | +1.26(+6.30%) |
May 18, 2022 | 20.69 | 20.76 | 19.99 | 20.05 | 1,809,337 | -0.80(-3.84%) |
May 17, 2022 | 20.97 | 21.21 | 20.52 | 20.85 | 1,933,357 | +0.33(+1.61%) |
May 16, 2022 | 20.40 | 20.61 | 20.14 | 20.52 | 2,056,779 | +0.10(+0.51%) |
May 13, 2022 | 19.87 | 20.75 | 19.82 | 20.41 | 2,871,613 | +0.60(+3.05%) |
May 12, 2022 | 20.23 | 20.71 | 19.41 | 19.81 | 4,010,479 | -0.88(-4.24%) |
May 11, 2022 | 21.12 | 21.74 | 20.58 | 20.69 | 2,741,944 | -0.04(-0.18%) |
May 10, 2022 | 21.47 | 21.69 | 20.30 | 20.72 | 3,108,174 | -0.36(-1.70%) |
May 09, 2022 | 22.20 | 22.38 | 21.02 | 21.08 | 3,271,570 | -1.87(-8.13%) |
May 06, 2022 | 23.31 | 23.44 | 22.76 | 22.95 | 1,604,889 | -0.36(-1.54%) |
May 05, 2022 | 24.58 | 24.67 | 22.92 | 23.31 | 1,985,816 | -1.10(-4.52%) |
May 04, 2022 | 23.69 | 24.47 | 23.44 | 24.41 | 2,156,514 | +0.67(+2.82%) |
May 03, 2022 | 23.10 | 23.96 | 23.05 | 23.74 | 1,490,531 | +0.68(+2.94%) |
May 02, 2022 | 22.68 | 23.06 | 22.30 | 23.06 | 2,419,730 | -0.29(-1.25%) |
Apr 29, 2022 | 23.86 | 24.18 | 23.32 | 23.36 | 2,013,998 | -0.31(-1.31%) |
Apr 28, 2022 | 23.00 | 23.76 | 22.83 | 23.67 | 2,106,593 | +0.68(+2.95%) |
Apr 27, 2022 | 23.30 | 23.60 | 22.93 | 22.99 | 1,760,278 | -0.29(-1.26%) |
Apr 26, 2022 | 24.18 | 24.35 | 23.19 | 23.28 | 2,289,124 | -0.76(-3.18%) |
Apr 25, 2022 | 23.96 | 24.38 | 23.10 | 24.04 | 3,458,187 | -0.89(-3.56%) |
Apr 22, 2022 | 25.24 | 25.64 | 24.69 | 24.93 | 2,021,973 | -0.81(-3.15%) |
Apr 21, 2022 | 27.26 | 27.26 | 25.40 | 25.74 | 3,234,180 | -1.74(-6.35%) |
Apr 20, 2022 | 26.89 | 27.52 | 26.86 | 27.48 | 1,622,723 | +0.50(+1.85%) |
Apr 19, 2022 | 27.34 | 27.68 | 26.83 | 26.99 | 2,277,056 | -0.98(-3.51%) |
Apr 18, 2022 | 28.48 | 28.81 | 27.91 | 27.97 | 2,417,213 | -0.17(-0.60%) |
Apr 14, 2022 | 28.14 | 28.44 | 27.73 | 28.14 | 2,034,092 | -0.10(-0.37%) |
Apr 13, 2022 | 27.77 | 28.36 | 27.65 | 28.24 | 2,231,229 | +0.78(+2.85%) |
Apr 12, 2022 | 27.46 | 28.05 | 27.15 | 27.46 | 2,892,368 | +0.27(+1.01%) |
Apr 11, 2022 | 27.41 | 27.71 | 26.77 | 27.18 | 2,786,589 | +0.23(+0.84%) |
Apr 08, 2022 | 26.25 | 27.14 | 26.14 | 26.96 | 2,714,199 | +0.88(+3.36%) |
Apr 07, 2022 | 25.86 | 26.28 | 25.49 | 26.08 | 1,730,636 | +0.36(+1.39%) |
Apr 06, 2022 | 25.76 | 26.04 | 25.35 | 25.72 | 1,527,745 | -0.05(-0.18%) |
Apr 05, 2022 | 26.60 | 27.03 | 25.59 | 25.77 | 1,803,131 | -0.65(-2.46%) |
Apr 04, 2022 | 26.81 | 27.05 | 26.16 | 26.42 | 1,719,532 | -0.08(-0.32%) |