Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.14 | 20.63 | 19.99 | 20.39 | 73,473 | +0.13(+0.64%) |
Jun 29, 2022 | 20.40 | 20.49 | 19.84 | 20.26 | 101,506 | -0.13(-0.63%) |
Jun 28, 2022 | 20.87 | 20.88 | 20.32 | 20.39 | 36,938 | -0.29(-1.39%) |
Jun 27, 2022 | 21.50 | 21.50 | 20.58 | 20.67 | 74,352 | -0.65(-3.06%) |
Jun 24, 2022 | 20.18 | 21.40 | 20.06 | 21.33 | 261,277 | +1.32(+6.58%) |
Jun 23, 2022 | 19.93 | 20.58 | 18.99 | 20.01 | 91,848 | +0.20(+1.00%) |
Jun 22, 2022 | 19.40 | 19.83 | 19.40 | 19.81 | 73,381 | +0.30(+1.52%) |
Jun 21, 2022 | 19.48 | 19.79 | 19.13 | 19.52 | 67,747 | +0.37(+1.91%) |
Jun 17, 2022 | 18.96 | 19.59 | 18.96 | 19.15 | 145,350 | +0.43(+2.27%) |
Jun 16, 2022 | 19.31 | 19.65 | 18.59 | 18.72 | 124,710 | -1.05(-5.31%) |
Jun 15, 2022 | 19.39 | 19.92 | 19.23 | 19.77 | 90,523 | +0.68(+3.58%) |
Jun 14, 2022 | 19.06 | 19.54 | 18.73 | 19.09 | 79,461 | +0.18(+0.94%) |
Jun 13, 2022 | 18.71 | 19.10 | 18.71 | 18.91 | 111,382 | -0.36(-1.85%) |
Jun 10, 2022 | 19.33 | 19.51 | 19.08 | 19.27 | 69,049 | -0.37(-1.87%) |
Jun 09, 2022 | 19.80 | 20.14 | 19.55 | 19.63 | 65,295 | -0.35(-1.73%) |
Jun 08, 2022 | 19.86 | 20.32 | 19.75 | 19.98 | 109,380 | +0.02(+0.10%) |
Jun 07, 2022 | 19.50 | 20.12 | 19.47 | 19.96 | 88,944 | +0.17(+0.85%) |
Jun 06, 2022 | 20.21 | 20.35 | 19.73 | 19.79 | 62,960 | -0.26(-1.28%) |
Jun 03, 2022 | 19.93 | 20.16 | 19.46 | 20.05 | 81,650 | +0.10(+0.50%) |
Jun 02, 2022 | 19.29 | 20.01 | 18.46 | 19.95 | 114,941 | +0.72(+3.76%) |
Jun 01, 2022 | 19.42 | 19.53 | 18.85 | 19.23 | 135,123 | -0.19(-0.97%) |
May 31, 2022 | 19.35 | 19.56 | 19.00 | 19.42 | 256,994 | -0.07(-0.36%) |
May 27, 2022 | 18.82 | 19.51 | 18.82 | 19.49 | 132,111 | +0.68(+3.63%) |
May 26, 2022 | 17.93 | 18.89 | 17.93 | 18.80 | 144,825 | +0.86(+4.80%) |
May 25, 2022 | 16.42 | 18.07 | 16.42 | 17.94 | 207,925 | +1.54(+9.42%) |
May 24, 2022 | 16.39 | 16.59 | 15.85 | 16.40 | 61,370 | -0.19(-1.13%) |
May 23, 2022 | 16.79 | 16.98 | 16.56 | 16.58 | 123,081 | -0.07(-0.42%) |
May 20, 2022 | 17.40 | 17.42 | 16.44 | 16.65 | 90,515 | -0.52(-3.05%) |
May 19, 2022 | 16.84 | 17.34 | 16.63 | 17.18 | 129,021 | +0.26(+1.52%) |
May 18, 2022 | 17.15 | 17.49 | 16.84 | 16.92 | 138,791 | -0.50(-2.90%) |
May 17, 2022 | 17.12 | 17.43 | 17.02 | 17.43 | 40,667 | +0.64(+3.83%) |
May 16, 2022 | 16.91 | 17.40 | 16.72 | 16.78 | 99,234 | -0.27(-1.57%) |
May 13, 2022 | 16.57 | 17.12 | 16.57 | 17.05 | 98,563 | +0.60(+3.67%) |
May 12, 2022 | 15.51 | 16.45 | 15.45 | 16.45 | 98,342 | +0.80(+5.13%) |
May 11, 2022 | 15.95 | 16.34 | 15.61 | 15.64 | 66,869 | -0.39(-2.41%) |
May 10, 2022 | 16.56 | 16.56 | 15.99 | 16.03 | 66,264 | -0.19(-1.16%) |
May 09, 2022 | 16.44 | 16.73 | 15.82 | 16.22 | 108,396 | -0.17(-1.03%) |
May 06, 2022 | 16.34 | 16.43 | 15.97 | 16.39 | 100,297 | -0.01(-0.06%) |
May 05, 2022 | 17.15 | 17.15 | 16.23 | 16.40 | 87,638 | -0.96(-5.53%) |
May 04, 2022 | 17.30 | 17.36 | 16.48 | 17.36 | 84,733 | +0.15(+0.86%) |
May 03, 2022 | 17.54 | 17.54 | 17.16 | 17.21 | 40,259 | -0.34(-1.92%) |
May 02, 2022 | 17.32 | 17.82 | 17.05 | 17.55 | 61,415 | +0.22(+1.26%) |
Apr 29, 2022 | 17.38 | 17.58 | 17.13 | 17.33 | 106,710 | -0.21(-1.19%) |
Apr 28, 2022 | 17.56 | 17.76 | 16.89 | 17.54 | 71,811 | +0.25(+1.43%) |
Apr 27, 2022 | 17.65 | 17.77 | 17.14 | 17.29 | 60,258 | -0.35(-1.97%) |
Apr 26, 2022 | 18.19 | 18.35 | 17.57 | 17.63 | 115,469 | -0.72(-3.94%) |
Apr 25, 2022 | 18.02 | 18.38 | 17.83 | 18.36 | 89,217 | +0.19(+1.04%) |
Apr 22, 2022 | 18.76 | 18.93 | 18.13 | 18.17 | 59,997 | -0.59(-3.17%) |
Apr 21, 2022 | 19.46 | 19.61 | 18.65 | 18.76 | 67,177 | -0.45(-2.32%) |
Apr 20, 2022 | 19.39 | 19.95 | 19.10 | 19.21 | 52,307 | +0.06(+0.31%) |
Apr 19, 2022 | 19.07 | 19.41 | 18.93 | 19.15 | 34,938 | +0.18(+0.94%) |
Apr 18, 2022 | 19.01 | 19.13 | 18.76 | 18.97 | 67,852 | -0.05(-0.26%) |
Apr 14, 2022 | 19.40 | 19.57 | 18.94 | 19.02 | 44,150 | -0.30(-1.54%) |
Apr 13, 2022 | 18.87 | 19.35 | 18.87 | 19.32 | 24,256 | +0.39(+2.04%) |
Apr 12, 2022 | 19.06 | 19.60 | 18.65 | 18.93 | 166,052 | +0.09(+0.47%) |
Apr 11, 2022 | 19.01 | 19.12 | 18.65 | 18.84 | 51,645 | -0.35(-1.81%) |
Apr 08, 2022 | 19.57 | 19.60 | 19.15 | 19.19 | 74,240 | -0.41(-2.07%) |
Apr 07, 2022 | 19.64 | 20.11 | 19.24 | 19.59 | 109,686 | -0.08(-0.40%) |
Apr 06, 2022 | 20.04 | 20.22 | 19.60 | 19.67 | 121,279 | -0.57(-2.84%) |
Apr 05, 2022 | 20.89 | 20.90 | 20.23 | 20.25 | 72,059 | -0.75(-3.58%) |
Apr 04, 2022 | 20.83 | 21.08 | 20.67 | 21.00 | 58,594 | +0.31(+1.48%) |