Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.14 | 19.65 | 18.66 | 19.32 | 911,505 | -0.15(-0.78%) |
Jun 29, 2022 | 19.43 | 19.61 | 18.68 | 19.48 | 1,124,059 | +0.14(+0.74%) |
Jun 28, 2022 | 20.73 | 20.92 | 19.07 | 19.33 | 1,748,363 | -1.27(-6.17%) |
Jun 27, 2022 | 21.28 | 21.47 | 20.46 | 20.60 | 972,397 | -0.40(-1.92%) |
Jun 24, 2022 | 20.96 | 21.37 | 20.81 | 21.01 | 3,481,861 | +0.24(+1.16%) |
Jun 23, 2022 | 20.94 | 21.19 | 20.41 | 20.77 | 1,488,077 | -0.05(-0.26%) |
Jun 22, 2022 | 20.49 | 21.49 | 20.34 | 20.82 | 1,934,380 | +0.31(+1.53%) |
Jun 21, 2022 | 21.06 | 21.51 | 20.48 | 20.51 | 1,342,898 | +0.09(+0.44%) |
Jun 17, 2022 | 20.77 | 21.38 | 20.05 | 20.42 | 2,379,766 | -0.29(-1.38%) |
Jun 16, 2022 | 21.48 | 21.88 | 20.43 | 20.70 | 2,332,466 | -1.17(-5.36%) |
Jun 15, 2022 | 22.89 | 23.17 | 21.74 | 21.88 | 1,917,387 | -0.91(-4.01%) |
Jun 14, 2022 | 23.10 | 23.26 | 22.46 | 22.79 | 986,530 | -0.10(-0.43%) |
Jun 13, 2022 | 23.41 | 23.88 | 22.48 | 22.89 | 1,509,174 | -0.51(-2.20%) |
Jun 10, 2022 | 23.43 | 23.66 | 22.60 | 23.40 | 1,036,756 | +0.00(+0.00%) |
Jun 09, 2022 | 23.29 | 23.72 | 23.07 | 23.40 | 722,110 | -0.05(-0.22%) |
Jun 08, 2022 | 22.99 | 23.60 | 22.62 | 23.45 | 959,835 | +0.26(+1.13%) |
Jun 07, 2022 | 22.58 | 23.77 | 22.35 | 23.19 | 1,217,455 | +0.13(+0.57%) |
Jun 06, 2022 | 22.82 | 23.06 | 22.30 | 23.06 | 965,772 | +0.48(+2.13%) |
Jun 03, 2022 | 22.77 | 22.91 | 22.18 | 22.58 | 1,210,548 | -0.42(-1.82%) |
Jun 02, 2022 | 23.14 | 23.38 | 22.63 | 23.00 | 950,724 | -0.09(-0.38%) |
Jun 01, 2022 | 23.96 | 24.15 | 22.57 | 23.09 | 1,253,227 | -0.63(-2.65%) |
May 31, 2022 | 24.00 | 24.10 | 23.35 | 23.72 | 1,098,938 | -0.25(-1.06%) |
May 27, 2022 | 24.28 | 24.48 | 23.72 | 23.97 | 797,443 | -0.06(-0.25%) |
May 26, 2022 | 23.61 | 24.61 | 23.60 | 24.03 | 1,235,915 | +0.53(+2.27%) |
May 25, 2022 | 22.25 | 23.87 | 22.16 | 23.50 | 1,737,028 | +0.93(+4.11%) |
May 24, 2022 | 22.53 | 22.61 | 21.90 | 22.57 | 1,006,152 | -0.16(-0.69%) |
May 23, 2022 | 22.91 | 23.24 | 22.15 | 22.73 | 1,412,379 | -0.05(-0.23%) |
May 20, 2022 | 24.35 | 24.35 | 22.17 | 22.78 | 1,645,890 | -0.83(-3.52%) |
May 19, 2022 | 24.49 | 24.49 | 22.31 | 23.61 | 2,036,544 | -1.06(-4.29%) |
May 18, 2022 | 26.23 | 26.23 | 23.98 | 24.67 | 2,068,709 | -2.18(-8.11%) |
May 17, 2022 | 25.89 | 27.27 | 24.86 | 26.85 | 2,468,593 | +1.52(+6.01%) |
May 16, 2022 | 25.97 | 26.75 | 25.23 | 25.32 | 2,234,256 | -0.77(-2.95%) |
May 13, 2022 | 26.14 | 26.93 | 25.75 | 26.09 | 1,642,622 | +0.16(+0.61%) |
May 12, 2022 | 23.93 | 25.95 | 23.91 | 25.94 | 1,657,695 | +1.90(+7.89%) |
May 11, 2022 | 24.26 | 24.61 | 23.61 | 24.04 | 1,375,756 | -0.22(-0.90%) |
May 10, 2022 | 25.58 | 25.67 | 23.61 | 24.26 | 1,840,803 | -1.08(-4.24%) |
May 09, 2022 | 25.15 | 26.58 | 24.99 | 25.33 | 1,671,115 | -0.36(-1.39%) |
May 06, 2022 | 25.30 | 27.17 | 24.59 | 25.69 | 2,961,984 | +0.73(+2.91%) |
May 05, 2022 | 25.68 | 26.91 | 24.55 | 24.97 | 2,556,957 | -1.70(-6.36%) |
May 04, 2022 | 24.21 | 27.20 | 23.10 | 26.66 | 4,455,004 | +1.84(+7.39%) |
May 03, 2022 | 23.35 | 25.11 | 23.24 | 24.83 | 3,317,510 | +1.45(+6.21%) |
May 02, 2022 | 22.44 | 23.42 | 22.17 | 23.38 | 1,751,721 | +0.93(+4.13%) |
Apr 29, 2022 | 22.34 | 22.92 | 22.30 | 22.45 | 1,281,240 | +0.08(+0.35%) |
Apr 28, 2022 | 22.30 | 22.75 | 21.56 | 22.37 | 1,271,443 | +0.39(+1.79%) |
Apr 27, 2022 | 22.06 | 22.41 | 21.49 | 21.98 | 1,757,130 | -0.04(-0.16%) |
Apr 26, 2022 | 22.48 | 23.06 | 21.92 | 22.01 | 1,301,633 | -0.78(-3.41%) |
Apr 25, 2022 | 22.42 | 22.86 | 21.77 | 22.79 | 1,437,167 | +0.20(+0.89%) |
Apr 22, 2022 | 22.58 | 22.87 | 22.23 | 22.59 | 1,111,621 | -0.13(-0.58%) |
Apr 21, 2022 | 23.78 | 23.90 | 22.44 | 22.72 | 1,711,365 | -0.81(-3.45%) |
Apr 20, 2022 | 24.91 | 24.92 | 23.38 | 23.53 | 1,671,480 | -1.12(-4.54%) |
Apr 19, 2022 | 23.90 | 25.02 | 23.64 | 24.65 | 1,398,762 | +0.90(+3.79%) |
Apr 18, 2022 | 23.50 | 24.00 | 22.79 | 23.75 | 1,463,903 | +0.31(+1.34%) |
Apr 14, 2022 | 23.68 | 23.98 | 23.32 | 23.44 | 1,025,289 | -0.13(-0.56%) |
Apr 13, 2022 | 23.62 | 24.00 | 23.03 | 23.57 | 1,667,313 | -0.04(-0.19%) |
Apr 12, 2022 | 24.49 | 24.91 | 23.44 | 23.61 | 1,159,082 | -0.55(-2.28%) |
Apr 11, 2022 | 24.05 | 25.32 | 23.82 | 24.16 | 1,247,818 | +0.03(+0.14%) |
Apr 08, 2022 | 23.48 | 25.31 | 23.48 | 24.13 | 1,916,674 | +0.61(+2.60%) |
Apr 07, 2022 | 23.21 | 23.65 | 22.98 | 23.52 | 1,808,954 | +0.12(+0.52%) |
Apr 06, 2022 | 23.32 | 23.65 | 22.92 | 23.39 | 1,497,169 | -0.27(-1.15%) |
Apr 05, 2022 | 24.43 | 24.66 | 23.56 | 23.66 | 1,295,013 | -0.84(-3.42%) |
Apr 04, 2022 | 24.59 | 24.83 | 24.21 | 24.50 | 1,621,432 | +0.19(+0.79%) |