Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.63 | 17.63 | 17.42 | 17.53 | 13,727,366 | -0.16(-0.88%) |
Jun 29, 2022 | 17.73 | 17.73 | 17.63 | 17.68 | 8,407,935 | -0.03(-0.20%) |
Jun 28, 2022 | 17.80 | 17.84 | 17.69 | 17.72 | 6,995,525 | -0.03(-0.19%) |
Jun 27, 2022 | 17.82 | 17.82 | 17.74 | 17.75 | 8,879,020 | -0.02(-0.10%) |
Jun 24, 2022 | 17.79 | 17.83 | 17.71 | 17.77 | 14,094,157 | +0.06(+0.34%) |
Jun 23, 2022 | 17.74 | 17.77 | 17.68 | 17.71 | 12,369,509 | -0.03(-0.15%) |
Jun 22, 2022 | 17.80 | 17.87 | 17.71 | 17.74 | 12,790,526 | -0.14(-0.77%) |
Jun 21, 2022 | 17.90 | 17.95 | 17.80 | 17.87 | 17,222,068 | +0.07(+0.42%) |
Jun 17, 2022 | 17.72 | 17.93 | 17.69 | 17.80 | 16,548,855 | +0.07(+0.39%) |
Jun 16, 2022 | 17.78 | 17.82 | 17.65 | 17.73 | 27,755,310 | -0.10(-0.58%) |
Jun 15, 2022 | 17.87 | 18.02 | 17.81 | 17.83 | 24,313,582 | +0.04(+0.24%) |
Jun 14, 2022 | 17.68 | 17.94 | 17.64 | 17.79 | 36,985,860 | +0.29(+1.68%) |
Jun 13, 2022 | 17.90 | 17.95 | 17.49 | 17.50 | 59,097,824 | -0.52(-2.87%) |
Jun 10, 2022 | 18.20 | 18.20 | 18.00 | 18.01 | 18,492,948 | -0.22(-1.23%) |
Jun 09, 2022 | 18.28 | 18.29 | 18.19 | 18.24 | 16,424,278 | -0.03(-0.19%) |
Jun 08, 2022 | 18.32 | 18.33 | 18.25 | 18.27 | 8,398,440 | -0.07(-0.38%) |
Jun 07, 2022 | 18.29 | 18.34 | 18.20 | 18.34 | 16,044,932 | +0.03(+0.19%) |
Jun 06, 2022 | 18.31 | 18.33 | 18.24 | 18.31 | 9,338,193 | +0.02(+0.09%) |
Jun 03, 2022 | 18.26 | 18.32 | 18.17 | 18.29 | 13,695,870 | -0.01(-0.05%) |
Jun 02, 2022 | 18.23 | 18.33 | 18.19 | 18.30 | 19,334,736 | +0.07(+0.38%) |
Jun 01, 2022 | 18.21 | 18.24 | 18.13 | 18.23 | 15,175,205 | +0.07(+0.38%) |
May 31, 2022 | 18.18 | 18.23 | 18.09 | 18.16 | 17,148,014 | -0.05(-0.28%) |
May 27, 2022 | 18.17 | 18.37 | 18.08 | 18.21 | 26,133,502 | +0.09(+0.48%) |
May 26, 2022 | 17.94 | 18.15 | 17.94 | 18.13 | 26,119,374 | +0.19(+1.06%) |
May 25, 2022 | 17.86 | 17.95 | 17.81 | 17.94 | 16,741,307 | +0.03(+0.19%) |
May 24, 2022 | 17.93 | 17.94 | 17.80 | 17.90 | 14,445,936 | -0.03(-0.19%) |
May 23, 2022 | 17.94 | 17.97 | 17.88 | 17.94 | 9,766,469 | +0.03(+0.15%) |
May 20, 2022 | 17.92 | 17.96 | 17.86 | 17.91 | 16,875,384 | +0.01(+0.05%) |
May 19, 2022 | 17.94 | 17.96 | 17.86 | 17.90 | 16,686,165 | -0.06(-0.33%) |
May 18, 2022 | 18.09 | 18.11 | 17.94 | 17.96 | 14,880,774 | -0.15(-0.85%) |
May 17, 2022 | 17.98 | 18.13 | 17.97 | 18.12 | 13,166,957 | +0.13(+0.72%) |
May 16, 2022 | 18.03 | 18.07 | 17.98 | 17.99 | 15,704,936 | -0.04(-0.24%) |
May 13, 2022 | 17.94 | 18.10 | 17.91 | 18.03 | 18,833,040 | +0.13(+0.72%) |
May 12, 2022 | 17.95 | 17.98 | 17.71 | 17.90 | 35,799,908 | -0.06(-0.33%) |
May 11, 2022 | 18.19 | 18.22 | 17.96 | 17.96 | 19,898,886 | -0.23(-1.28%) |
May 10, 2022 | 18.20 | 18.25 | 18.17 | 18.19 | 13,476,554 | +0.01(+0.05%) |
May 09, 2022 | 18.32 | 18.32 | 18.19 | 18.19 | 23,130,380 | -0.16(-0.89%) |
May 06, 2022 | 18.44 | 18.44 | 18.32 | 18.35 | 17,770,126 | -0.09(-0.51%) |
May 05, 2022 | 18.53 | 18.53 | 18.40 | 18.44 | 21,793,306 | -0.09(-0.46%) |
May 04, 2022 | 18.46 | 18.53 | 18.44 | 18.53 | 24,754,268 | +0.05(+0.28%) |
May 03, 2022 | 18.47 | 18.50 | 18.43 | 18.48 | 12,218,825 | +0.03(+0.14%) |
May 02, 2022 | 18.53 | 18.54 | 18.42 | 18.45 | 19,047,630 | -0.08(-0.42%) |
Apr 29, 2022 | 18.56 | 18.58 | 18.52 | 18.53 | 10,156,344 | -0.07(-0.37%) |
Apr 28, 2022 | 18.60 | 18.61 | 18.55 | 18.60 | 12,146,724 | +0.04(+0.23%) |
Apr 27, 2022 | 18.57 | 18.61 | 18.55 | 18.56 | 14,395,998 | +0.01(+0.05%) |
Apr 26, 2022 | 18.67 | 18.67 | 18.53 | 18.55 | 17,327,496 | -0.09(-0.51%) |
Apr 25, 2022 | 18.63 | 18.67 | 18.57 | 18.64 | 14,320,453 | +0.03(+0.14%) |
Apr 22, 2022 | 18.69 | 18.69 | 18.60 | 18.62 | 10,713,431 | -0.07(-0.37%) |
Apr 21, 2022 | 18.73 | 18.73 | 18.63 | 18.68 | 4,558,590 | -0.02(-0.09%) |
Apr 20, 2022 | 18.72 | 18.74 | 18.67 | 18.70 | 8,525,160 | -0.01(-0.05%) |
Apr 19, 2022 | 18.72 | 18.72 | 18.64 | 18.71 | 9,769,213 | +0.06(+0.32%) |
Apr 18, 2022 | 18.71 | 18.72 | 18.64 | 18.65 | 7,137,856 | -0.01(-0.05%) |
Apr 14, 2022 | 18.74 | 18.74 | 18.63 | 18.66 | 11,742,597 | -0.07(-0.37%) |
Apr 13, 2022 | 18.68 | 18.73 | 18.64 | 18.73 | 12,833,759 | +0.06(+0.32%) |
Apr 12, 2022 | 18.64 | 18.68 | 18.62 | 18.67 | 10,614,382 | +0.09(+0.46%) |
Apr 11, 2022 | 18.72 | 18.73 | 18.57 | 18.58 | 14,346,952 | -0.15(-0.82%) |
Apr 08, 2022 | 18.75 | 18.75 | 18.69 | 18.74 | 8,685,549 | +0.00(+0.00%) |
Apr 07, 2022 | 18.72 | 18.75 | 18.68 | 18.74 | 12,295,571 | +0.05(+0.28%) |
Apr 06, 2022 | 18.76 | 18.76 | 18.68 | 18.68 | 14,138,460 | -0.10(-0.55%) |
Apr 05, 2022 | 18.83 | 18.83 | 18.75 | 18.79 | 12,799,804 | -0.02(-0.09%) |
Apr 04, 2022 | 18.72 | 18.81 | 18.70 | 18.80 | 23,653,534 | +0.09(+0.46%) |