Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.02 | 16.43 | 15.87 | 16.20 | 870,775 | -0.10(-0.62%) |
Jun 29, 2022 | 16.60 | 16.66 | 16.00 | 16.30 | 753,098 | -0.18(-1.12%) |
Jun 28, 2022 | 16.61 | 16.73 | 16.27 | 16.49 | 984,100 | -0.21(-1.26%) |
Jun 27, 2022 | 15.93 | 16.82 | 15.81 | 16.70 | 1,599,107 | +1.29(+8.38%) |
Jun 24, 2022 | 15.62 | 15.88 | 15.25 | 15.40 | 2,113,940 | -0.18(-1.13%) |
Jun 23, 2022 | 16.14 | 16.23 | 15.40 | 15.58 | 1,364,670 | -0.39(-2.47%) |
Jun 22, 2022 | 16.73 | 16.88 | 15.84 | 15.97 | 1,674,539 | -1.18(-6.89%) |
Jun 21, 2022 | 17.35 | 17.73 | 17.10 | 17.16 | 1,075,564 | +0.02(+0.10%) |
Jun 17, 2022 | 17.41 | 17.62 | 16.92 | 17.14 | 1,333,167 | +0.09(+0.54%) |
Jun 16, 2022 | 17.13 | 17.37 | 16.59 | 17.05 | 1,544,133 | -0.61(-3.47%) |
Jun 15, 2022 | 17.63 | 17.81 | 17.22 | 17.66 | 1,019,326 | -0.06(-0.33%) |
Jun 14, 2022 | 17.69 | 18.43 | 17.56 | 17.72 | 1,249,902 | +0.19(+1.10%) |
Jun 13, 2022 | 18.05 | 18.40 | 17.41 | 17.53 | 1,807,292 | -1.20(-6.40%) |
Jun 10, 2022 | 18.60 | 19.22 | 18.42 | 18.72 | 1,248,112 | -0.23(-1.20%) |
Jun 09, 2022 | 19.75 | 19.81 | 18.92 | 18.95 | 1,977,135 | -1.05(-5.24%) |
Jun 08, 2022 | 22.10 | 22.15 | 19.96 | 20.00 | 2,624,964 | -2.58(-11.44%) |
Jun 07, 2022 | 22.18 | 22.62 | 21.89 | 22.58 | 1,187,398 | +0.20(+0.90%) |
Jun 06, 2022 | 22.62 | 22.77 | 22.01 | 22.38 | 1,783,955 | +0.33(+1.48%) |
Jun 03, 2022 | 21.22 | 22.15 | 21.17 | 22.05 | 1,013,061 | +0.68(+3.18%) |
Jun 02, 2022 | 21.46 | 22.20 | 21.09 | 21.37 | 1,336,805 | -0.14(-0.66%) |
Jun 01, 2022 | 21.43 | 21.80 | 20.81 | 21.52 | 1,479,035 | +0.34(+1.62%) |
May 31, 2022 | 21.32 | 22.22 | 20.72 | 21.17 | 2,147,183 | +0.06(+0.28%) |
May 27, 2022 | 20.96 | 21.27 | 20.48 | 21.11 | 1,487,946 | -0.03(-0.16%) |
May 26, 2022 | 20.69 | 21.31 | 20.41 | 21.15 | 1,315,696 | +0.28(+1.33%) |
May 25, 2022 | 20.71 | 20.85 | 19.77 | 20.87 | 1,731,780 | +0.30(+1.47%) |
May 24, 2022 | 20.96 | 21.58 | 20.46 | 20.57 | 2,447,467 | -0.78(-3.65%) |
May 23, 2022 | 20.03 | 21.50 | 19.72 | 21.35 | 3,779,079 | +2.35(+12.36%) |
May 20, 2022 | 18.92 | 19.57 | 18.68 | 19.00 | 1,602,349 | +0.39(+2.07%) |
May 19, 2022 | 17.77 | 18.93 | 17.75 | 18.62 | 963,201 | +0.64(+3.54%) |
May 18, 2022 | 18.34 | 19.07 | 17.74 | 17.98 | 1,103,693 | -0.32(-1.74%) |
May 17, 2022 | 18.79 | 19.00 | 18.18 | 18.30 | 1,199,222 | -0.11(-0.59%) |
May 16, 2022 | 17.84 | 18.64 | 17.78 | 18.41 | 1,216,250 | +0.94(+5.38%) |
May 13, 2022 | 17.57 | 18.08 | 17.45 | 17.47 | 1,377,317 | +0.19(+1.12%) |
May 12, 2022 | 17.61 | 17.61 | 16.54 | 17.27 | 1,441,171 | -0.52(-2.95%) |
May 11, 2022 | 17.40 | 18.35 | 17.40 | 17.80 | 1,424,642 | +0.40(+2.27%) |
May 10, 2022 | 17.16 | 17.85 | 16.97 | 17.40 | 1,133,598 | +0.75(+4.51%) |
May 09, 2022 | 18.05 | 18.12 | 16.46 | 16.65 | 1,644,350 | -1.57(-8.64%) |
May 06, 2022 | 18.99 | 18.99 | 18.06 | 18.23 | 1,715,147 | -0.54(-2.88%) |
May 05, 2022 | 19.12 | 19.45 | 18.25 | 18.77 | 1,249,013 | -0.11(-0.56%) |
May 04, 2022 | 18.59 | 19.07 | 18.37 | 18.87 | 1,409,998 | +0.45(+2.46%) |
May 03, 2022 | 17.77 | 18.57 | 17.74 | 18.42 | 938,570 | +0.72(+4.06%) |
May 02, 2022 | 17.71 | 18.06 | 17.27 | 17.70 | 938,639 | -0.09(-0.50%) |
Apr 29, 2022 | 18.47 | 18.54 | 17.74 | 17.79 | 940,969 | -0.54(-2.95%) |
Apr 28, 2022 | 18.65 | 18.73 | 17.98 | 18.33 | 1,089,738 | -0.26(-1.39%) |
Apr 27, 2022 | 17.61 | 18.72 | 17.56 | 18.59 | 1,442,505 | +1.49(+8.69%) |
Apr 26, 2022 | 16.96 | 17.45 | 16.61 | 17.10 | 1,668,007 | +0.25(+1.49%) |
Apr 25, 2022 | 18.26 | 18.29 | 15.88 | 16.85 | 2,853,336 | -2.20(-11.57%) |
Apr 22, 2022 | 19.48 | 19.93 | 18.87 | 19.06 | 1,317,168 | -0.34(-1.75%) |
Apr 21, 2022 | 20.75 | 20.88 | 19.32 | 19.40 | 1,468,243 | -1.08(-5.28%) |
Apr 20, 2022 | 20.76 | 21.00 | 19.86 | 20.48 | 1,763,101 | -0.23(-1.09%) |
Apr 19, 2022 | 20.62 | 20.79 | 20.00 | 20.71 | 1,610,483 | +0.06(+0.31%) |
Apr 18, 2022 | 19.96 | 20.91 | 19.26 | 20.64 | 2,114,976 | +0.74(+3.73%) |
Apr 14, 2022 | 18.53 | 20.19 | 18.53 | 19.90 | 2,850,623 | +1.57(+8.55%) |
Apr 13, 2022 | 17.84 | 18.47 | 17.82 | 18.33 | 1,373,543 | +0.80(+4.56%) |
Apr 12, 2022 | 17.28 | 17.77 | 17.16 | 17.53 | 1,492,543 | +0.44(+2.55%) |
Apr 11, 2022 | 18.15 | 18.15 | 16.76 | 17.10 | 1,917,877 | -0.75(-4.21%) |
Apr 08, 2022 | 17.65 | 18.13 | 17.62 | 17.85 | 1,069,463 | +0.26(+1.47%) |
Apr 07, 2022 | 17.12 | 17.83 | 17.08 | 17.59 | 1,103,995 | +0.32(+1.87%) |
Apr 06, 2022 | 17.73 | 18.29 | 17.23 | 17.27 | 2,183,050 | -0.62(-3.48%) |
Apr 05, 2022 | 17.97 | 18.72 | 17.73 | 17.89 | 1,906,962 | -0.04(-0.23%) |
Apr 04, 2022 | 19.16 | 19.61 | 17.56 | 17.93 | 2,005,456 | -1.23(-6.41%) |