Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.68 | 17.18 | 16.30 | 16.74 | 1,987,644 | -0.31(-1.82%) |
Jun 29, 2022 | 17.45 | 17.46 | 16.70 | 17.05 | 1,811,009 | -0.32(-1.84%) |
Jun 28, 2022 | 17.98 | 18.17 | 17.36 | 17.37 | 1,293,788 | -0.54(-3.02%) |
Jun 27, 2022 | 18.20 | 18.33 | 17.67 | 17.91 | 1,503,345 | -0.33(-1.81%) |
Jun 24, 2022 | 17.83 | 18.75 | 17.69 | 18.24 | 3,315,547 | +0.63(+3.58%) |
Jun 23, 2022 | 16.31 | 17.65 | 16.27 | 17.61 | 2,433,799 | +1.15(+6.99%) |
Jun 22, 2022 | 16.00 | 16.69 | 16.00 | 16.46 | 1,787,835 | +0.00(+0.00%) |
Jun 21, 2022 | 17.07 | 17.24 | 16.42 | 16.46 | 1,711,098 | -0.31(-1.85%) |
Jun 17, 2022 | 16.36 | 16.96 | 16.24 | 16.77 | 4,384,749 | +0.98(+6.21%) |
Jun 16, 2022 | 17.50 | 17.85 | 15.52 | 15.79 | 6,234,074 | -2.55(-13.90%) |
Jun 15, 2022 | 18.92 | 19.52 | 17.24 | 18.34 | 5,350,934 | -0.29(-1.56%) |
Jun 14, 2022 | 18.73 | 19.35 | 18.37 | 18.63 | 1,692,430 | +0.02(+0.11%) |
Jun 13, 2022 | 19.17 | 19.60 | 18.49 | 18.61 | 2,867,173 | -1.53(-7.60%) |
Jun 10, 2022 | 21.45 | 21.45 | 20.08 | 20.14 | 2,251,987 | -1.85(-8.41%) |
Jun 09, 2022 | 22.20 | 22.64 | 21.96 | 21.99 | 2,219,294 | -0.53(-2.35%) |
Jun 08, 2022 | 22.89 | 23.00 | 22.23 | 22.52 | 1,517,253 | -0.35(-1.53%) |
Jun 07, 2022 | 22.14 | 23.06 | 21.87 | 22.87 | 1,681,820 | +0.21(+0.93%) |
Jun 06, 2022 | 22.16 | 22.85 | 21.72 | 22.66 | 2,194,174 | +0.83(+3.80%) |
Jun 03, 2022 | 21.29 | 21.93 | 21.10 | 21.83 | 1,556,035 | +0.01(+0.05%) |
Jun 02, 2022 | 21.38 | 21.86 | 21.10 | 21.82 | 1,626,063 | +1.15(+5.56%) |
Jun 01, 2022 | 21.19 | 21.70 | 20.45 | 20.67 | 1,348,278 | -0.40(-1.90%) |
May 31, 2022 | 21.14 | 21.69 | 20.43 | 21.07 | 3,006,004 | -0.59(-2.72%) |
May 27, 2022 | 21.58 | 22.23 | 21.46 | 21.66 | 2,165,067 | +0.29(+1.36%) |
May 26, 2022 | 20.07 | 21.60 | 19.88 | 21.37 | 2,543,977 | +1.55(+7.82%) |
May 25, 2022 | 19.29 | 20.26 | 19.18 | 19.82 | 2,452,692 | +0.58(+3.01%) |
May 24, 2022 | 19.31 | 19.32 | 18.58 | 19.24 | 2,112,577 | -0.22(-1.13%) |
May 23, 2022 | 19.50 | 19.92 | 19.00 | 19.46 | 2,030,695 | +0.14(+0.72%) |
May 20, 2022 | 19.55 | 19.66 | 18.72 | 19.32 | 2,188,315 | +0.24(+1.26%) |
May 19, 2022 | 18.65 | 19.87 | 18.62 | 19.08 | 1,626,393 | +0.30(+1.60%) |
May 18, 2022 | 18.80 | 19.63 | 18.64 | 18.78 | 2,100,122 | -0.39(-2.03%) |
May 17, 2022 | 19.17 | 19.97 | 18.37 | 19.17 | 1,812,103 | +0.79(+4.30%) |
May 16, 2022 | 19.45 | 19.45 | 18.26 | 18.38 | 1,926,167 | -1.45(-7.31%) |
May 13, 2022 | 19.07 | 20.25 | 19.07 | 19.83 | 2,739,774 | +1.14(+6.10%) |
May 12, 2022 | 16.34 | 18.75 | 16.34 | 18.69 | 3,869,275 | +2.18(+13.20%) |
May 11, 2022 | 17.34 | 18.21 | 16.49 | 16.51 | 4,392,356 | -0.82(-4.73%) |
May 10, 2022 | 20.71 | 21.15 | 17.00 | 17.33 | 8,199,399 | -2.53(-12.74%) |
May 09, 2022 | 20.31 | 20.85 | 19.77 | 19.86 | 2,659,530 | -0.83(-4.01%) |
May 06, 2022 | 21.66 | 21.78 | 20.02 | 20.69 | 2,131,978 | -1.09(-5.00%) |
May 05, 2022 | 23.29 | 23.40 | 21.28 | 21.78 | 1,679,710 | -2.17(-9.06%) |
May 04, 2022 | 22.44 | 24.05 | 22.20 | 23.95 | 1,491,007 | +1.56(+6.97%) |
May 03, 2022 | 22.17 | 22.55 | 21.77 | 22.39 | 1,025,621 | +0.25(+1.13%) |
May 02, 2022 | 21.35 | 22.15 | 20.94 | 22.14 | 1,194,789 | +0.90(+4.24%) |
Apr 29, 2022 | 21.84 | 22.59 | 21.15 | 21.24 | 1,577,463 | -0.84(-3.80%) |
Apr 28, 2022 | 21.19 | 22.17 | 20.55 | 22.08 | 1,229,551 | +1.17(+5.60%) |
Apr 27, 2022 | 21.29 | 21.86 | 20.61 | 20.91 | 2,614,846 | -0.48(-2.24%) |
Apr 26, 2022 | 22.56 | 22.90 | 21.34 | 21.39 | 1,519,918 | -1.47(-6.43%) |
Apr 25, 2022 | 22.10 | 23.00 | 21.58 | 22.86 | 2,079,716 | +0.02(+0.09%) |
Apr 22, 2022 | 23.02 | 23.18 | 22.36 | 22.84 | 2,449,330 | +0.35(+1.56%) |
Apr 21, 2022 | 23.57 | 23.97 | 22.09 | 22.49 | 2,301,737 | -0.59(-2.56%) |
Apr 20, 2022 | 22.93 | 23.39 | 22.70 | 23.08 | 2,483,325 | +0.33(+1.45%) |
Apr 19, 2022 | 21.61 | 22.91 | 21.61 | 22.75 | 2,698,153 | +1.21(+5.62%) |
Apr 18, 2022 | 21.56 | 21.80 | 21.04 | 21.54 | 1,945,638 | -0.11(-0.51%) |
Apr 14, 2022 | 22.90 | 23.32 | 21.61 | 21.65 | 1,605,382 | -1.46(-6.32%) |
Apr 13, 2022 | 22.14 | 23.38 | 21.98 | 23.11 | 2,976,486 | +1.04(+4.71%) |
Apr 12, 2022 | 22.96 | 23.35 | 21.94 | 22.07 | 1,824,052 | -0.41(-1.82%) |
Apr 11, 2022 | 21.67 | 22.91 | 21.67 | 22.48 | 1,636,893 | +0.47(+2.14%) |
Apr 08, 2022 | 22.21 | 22.80 | 21.41 | 22.01 | 2,099,915 | -0.27(-1.21%) |
Apr 07, 2022 | 22.87 | 23.14 | 21.98 | 22.28 | 3,505,477 | -0.68(-2.96%) |
Apr 06, 2022 | 23.39 | 23.39 | 22.48 | 22.96 | 3,179,736 | -1.02(-4.25%) |
Apr 05, 2022 | 25.84 | 25.84 | 23.88 | 23.98 | 1,814,920 | -1.78(-6.91%) |
Apr 04, 2022 | 24.86 | 25.97 | 24.76 | 25.76 | 1,376,334 | +0.92(+3.70%) |