Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.02 | 19.14 | 17.92 | 19.13 | 372,718 | +0.83(+4.54%) |
Jun 29, 2022 | 18.82 | 19.14 | 17.98 | 18.30 | 245,270 | -0.75(-3.93%) |
Jun 28, 2022 | 19.55 | 19.77 | 18.90 | 19.05 | 232,918 | -0.47(-2.42%) |
Jun 27, 2022 | 20.72 | 20.77 | 19.16 | 19.52 | 325,804 | -1.03(-5.03%) |
Jun 24, 2022 | 21.15 | 22.43 | 20.52 | 20.56 | 4,420,360 | -0.59(-2.81%) |
Jun 23, 2022 | 21.10 | 21.57 | 20.70 | 21.15 | 429,753 | +0.08(+0.39%) |
Jun 22, 2022 | 20.83 | 21.91 | 20.77 | 21.07 | 268,623 | -0.07(-0.35%) |
Jun 21, 2022 | 21.76 | 22.45 | 21.02 | 21.14 | 303,580 | -0.44(-2.04%) |
Jun 17, 2022 | 20.44 | 22.01 | 20.02 | 21.58 | 514,431 | +1.19(+5.83%) |
Jun 16, 2022 | 20.39 | 21.09 | 19.93 | 20.39 | 290,605 | -0.38(-1.84%) |
Jun 15, 2022 | 19.47 | 21.14 | 19.47 | 20.78 | 210,537 | +1.19(+6.07%) |
Jun 14, 2022 | 19.82 | 19.82 | 18.98 | 19.59 | 195,313 | -0.08(-0.41%) |
Jun 13, 2022 | 21.36 | 21.36 | 19.64 | 19.67 | 277,879 | -2.72(-12.15%) |
Jun 10, 2022 | 22.45 | 22.77 | 22.07 | 22.39 | 121,506 | -0.51(-2.24%) |
Jun 09, 2022 | 23.16 | 23.46 | 22.59 | 22.90 | 167,089 | -0.52(-2.23%) |
Jun 08, 2022 | 23.44 | 23.99 | 23.01 | 23.42 | 145,630 | -0.40(-1.68%) |
Jun 07, 2022 | 24.24 | 24.36 | 22.67 | 23.82 | 274,842 | -0.62(-2.53%) |
Jun 06, 2022 | 24.65 | 25.24 | 23.95 | 24.44 | 524,816 | +0.34(+1.42%) |
Jun 03, 2022 | 23.64 | 24.43 | 23.37 | 24.10 | 228,285 | +0.16(+0.68%) |
Jun 02, 2022 | 23.72 | 24.36 | 23.42 | 23.94 | 201,132 | +0.42(+1.77%) |
Jun 01, 2022 | 23.07 | 23.94 | 22.23 | 23.52 | 238,750 | +0.50(+2.19%) |
May 31, 2022 | 23.23 | 23.58 | 22.39 | 23.02 | 1,514,103 | -0.15(-0.63%) |
May 27, 2022 | 22.76 | 23.16 | 22.39 | 23.16 | 270,844 | +0.50(+2.23%) |
May 26, 2022 | 21.73 | 22.74 | 21.62 | 22.66 | 192,267 | +0.79(+3.61%) |
May 25, 2022 | 22.39 | 22.51 | 21.79 | 21.87 | 167,515 | -0.52(-2.33%) |
May 24, 2022 | 21.62 | 22.49 | 21.32 | 22.39 | 197,849 | +0.72(+3.35%) |
May 23, 2022 | 21.49 | 22.34 | 21.31 | 21.66 | 292,926 | +0.49(+2.31%) |
May 20, 2022 | 21.46 | 21.54 | 20.81 | 21.18 | 145,456 | +0.01(+0.04%) |
May 19, 2022 | 21.00 | 21.61 | 20.92 | 21.17 | 194,070 | +0.16(+0.78%) |
May 18, 2022 | 22.07 | 22.18 | 20.52 | 21.00 | 187,880 | -1.21(-5.46%) |
May 17, 2022 | 20.36 | 22.54 | 20.17 | 22.22 | 397,321 | +1.96(+9.69%) |
May 16, 2022 | 20.81 | 20.88 | 20.16 | 20.26 | 329,452 | -0.50(-2.43%) |
May 13, 2022 | 19.05 | 21.11 | 18.71 | 20.76 | 556,224 | +2.09(+11.16%) |
May 12, 2022 | 17.71 | 18.84 | 17.64 | 18.68 | 328,832 | +0.81(+4.51%) |
May 11, 2022 | 17.88 | 18.23 | 17.67 | 17.87 | 224,577 | +0.03(+0.18%) |
May 10, 2022 | 20.16 | 20.49 | 17.71 | 17.84 | 368,169 | -2.05(-10.32%) |
May 09, 2022 | 22.38 | 22.44 | 19.67 | 19.89 | 214,024 | -2.89(-12.69%) |
May 06, 2022 | 23.11 | 23.19 | 22.60 | 22.78 | 271,158 | -0.59(-2.51%) |
May 05, 2022 | 23.62 | 23.84 | 23.11 | 23.37 | 159,911 | -0.46(-1.91%) |
May 04, 2022 | 23.68 | 24.06 | 23.24 | 23.82 | 129,843 | +0.36(+1.53%) |
May 03, 2022 | 23.05 | 23.79 | 22.43 | 23.46 | 234,847 | +0.40(+1.73%) |
May 02, 2022 | 23.68 | 23.69 | 22.72 | 23.07 | 249,808 | -0.81(-3.38%) |
Apr 29, 2022 | 23.82 | 24.28 | 23.65 | 23.87 | 284,338 | -0.06(-0.24%) |
Apr 28, 2022 | 22.94 | 24.32 | 22.69 | 23.93 | 277,496 | +1.04(+4.56%) |
Apr 27, 2022 | 23.07 | 23.49 | 22.42 | 22.89 | 255,686 | -0.16(-0.71%) |
Apr 26, 2022 | 23.61 | 23.61 | 22.98 | 23.05 | 96,195 | -0.51(-2.14%) |
Apr 25, 2022 | 23.64 | 23.77 | 22.80 | 23.55 | 137,442 | -0.14(-0.58%) |
Apr 22, 2022 | 25.75 | 25.75 | 23.64 | 23.69 | 154,467 | -1.73(-6.79%) |
Apr 21, 2022 | 26.47 | 26.47 | 25.38 | 25.42 | 128,092 | -0.95(-3.61%) |
Apr 20, 2022 | 26.55 | 26.56 | 26.06 | 26.37 | 425,856 | -0.12(-0.46%) |
Apr 19, 2022 | 26.36 | 26.51 | 26.18 | 26.49 | 178,530 | +0.22(+0.84%) |
Apr 18, 2022 | 25.99 | 26.49 | 25.73 | 26.27 | 116,077 | +0.24(+0.91%) |
Apr 14, 2022 | 26.12 | 26.39 | 25.88 | 26.04 | 74,827 | -0.14(-0.53%) |
Apr 13, 2022 | 26.11 | 26.70 | 26.11 | 26.18 | 79,552 | +0.03(+0.12%) |
Apr 12, 2022 | 25.86 | 26.81 | 25.75 | 26.14 | 119,148 | +0.20(+0.78%) |
Apr 11, 2022 | 25.85 | 26.05 | 25.60 | 25.94 | 41,648 | -0.21(-0.81%) |
Apr 08, 2022 | 26.06 | 26.49 | 25.61 | 26.15 | 100,564 | +0.23(+0.88%) |
Apr 07, 2022 | 26.08 | 26.12 | 25.74 | 25.92 | 69,868 | -0.30(-1.15%) |
Apr 06, 2022 | 26.31 | 26.71 | 25.90 | 26.23 | 135,966 | -0.20(-0.74%) |
Apr 05, 2022 | 26.74 | 26.88 | 26.27 | 26.42 | 61,778 | -0.32(-1.19%) |
Apr 04, 2022 | 27.00 | 27.00 | 26.66 | 26.74 | 78,896 | -0.29(-1.08%) |