Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.06 | 15.23 | 14.86 | 15.05 | 4,447,437 | +0.05(+0.34%) |
Jun 29, 2022 | 15.10 | 15.16 | 14.97 | 14.99 | 3,946,269 | -0.17(-1.11%) |
Jun 28, 2022 | 15.44 | 15.57 | 15.16 | 15.16 | 2,885,509 | -0.14(-0.93%) |
Jun 27, 2022 | 15.20 | 15.40 | 15.12 | 15.31 | 2,821,966 | +0.14(+0.94%) |
Jun 24, 2022 | 14.83 | 15.16 | 14.82 | 15.16 | 3,358,157 | +0.48(+3.26%) |
Jun 23, 2022 | 14.78 | 14.89 | 14.63 | 14.68 | 3,706,249 | -0.04(-0.28%) |
Jun 22, 2022 | 14.58 | 14.86 | 14.54 | 14.73 | 3,514,683 | -0.02(-0.11%) |
Jun 21, 2022 | 14.86 | 15.00 | 14.73 | 14.74 | 4,801,690 | +0.13(+0.86%) |
Jun 17, 2022 | 14.44 | 14.71 | 14.36 | 14.62 | 8,054,671 | +0.25(+1.75%) |
Jun 16, 2022 | 14.75 | 14.75 | 14.29 | 14.37 | 6,754,002 | -0.70(-4.62%) |
Jun 15, 2022 | 15.00 | 15.23 | 14.78 | 15.06 | 3,205,764 | +0.14(+0.96%) |
Jun 14, 2022 | 14.91 | 15.01 | 14.68 | 14.92 | 5,747,381 | +0.12(+0.79%) |
Jun 13, 2022 | 15.24 | 15.37 | 14.74 | 14.80 | 7,435,456 | -0.78(-4.99%) |
Jun 10, 2022 | 15.63 | 15.72 | 15.42 | 15.58 | 4,533,492 | -0.24(-1.50%) |
Jun 09, 2022 | 16.15 | 16.18 | 15.81 | 15.82 | 2,978,356 | -0.30(-1.88%) |
Jun 08, 2022 | 16.23 | 16.24 | 16.07 | 16.12 | 3,458,502 | -0.13(-0.81%) |
Jun 07, 2022 | 16.12 | 16.28 | 16.09 | 16.25 | 2,690,904 | +0.03(+0.20%) |
Jun 06, 2022 | 16.18 | 16.26 | 16.05 | 16.22 | 2,995,130 | +0.24(+1.48%) |
Jun 03, 2022 | 16.09 | 16.15 | 15.96 | 15.98 | 2,293,165 | -0.20(-1.21%) |
Jun 02, 2022 | 15.89 | 16.18 | 15.87 | 16.18 | 2,945,693 | +0.21(+1.33%) |
Jun 01, 2022 | 16.05 | 16.11 | 15.78 | 15.96 | 3,085,854 | +0.11(+0.67%) |
May 31, 2022 | 16.27 | 16.28 | 15.85 | 15.86 | 5,224,438 | -0.40(-2.47%) |
May 27, 2022 | 15.96 | 16.33 | 15.96 | 16.26 | 4,680,636 | +0.38(+2.37%) |
May 26, 2022 | 15.66 | 15.98 | 15.66 | 15.88 | 2,689,535 | +0.25(+1.57%) |
May 25, 2022 | 15.09 | 15.82 | 15.09 | 15.64 | 5,012,447 | +0.52(+3.46%) |
May 24, 2022 | 15.02 | 15.19 | 14.84 | 15.11 | 4,190,384 | +0.13(+0.87%) |
May 23, 2022 | 14.91 | 15.15 | 14.82 | 14.98 | 3,817,923 | +0.18(+1.22%) |
May 20, 2022 | 15.24 | 15.24 | 14.55 | 14.80 | 6,379,797 | -0.37(-2.43%) |
May 19, 2022 | 15.15 | 15.33 | 15.10 | 15.17 | 3,721,790 | -0.11(-0.70%) |
May 18, 2022 | 15.91 | 15.97 | 15.23 | 15.28 | 5,051,699 | -0.68(-4.26%) |
May 17, 2022 | 16.09 | 16.14 | 15.88 | 15.96 | 4,019,358 | +0.07(+0.46%) |
May 16, 2022 | 15.77 | 16.04 | 15.71 | 15.88 | 3,834,705 | +0.18(+1.15%) |
May 13, 2022 | 15.52 | 15.82 | 15.45 | 15.70 | 3,550,868 | +0.31(+2.02%) |
May 12, 2022 | 15.63 | 15.66 | 15.12 | 15.39 | 7,626,073 | -0.33(-2.08%) |
May 11, 2022 | 16.01 | 16.11 | 15.63 | 15.72 | 7,001,681 | -0.29(-1.84%) |
May 10, 2022 | 15.90 | 16.18 | 15.73 | 16.01 | 6,132,737 | +0.31(+1.98%) |
May 09, 2022 | 16.28 | 16.31 | 15.65 | 15.70 | 8,279,778 | -0.77(-4.67%) |
May 06, 2022 | 16.54 | 16.68 | 16.35 | 16.47 | 4,997,471 | -0.08(-0.49%) |
May 05, 2022 | 16.95 | 16.95 | 16.36 | 16.55 | 4,651,433 | -0.48(-2.83%) |
May 04, 2022 | 16.80 | 17.08 | 16.66 | 17.04 | 3,724,855 | +0.24(+1.41%) |
May 03, 2022 | 16.59 | 16.84 | 16.55 | 16.80 | 4,464,294 | +0.29(+1.78%) |
May 02, 2022 | 16.61 | 16.72 | 16.22 | 16.50 | 5,281,933 | -0.08(-0.49%) |
Apr 29, 2022 | 17.11 | 17.20 | 16.56 | 16.59 | 3,840,145 | -0.56(-3.29%) |
Apr 28, 2022 | 17.11 | 17.24 | 16.79 | 17.15 | 4,828,787 | +0.13(+0.77%) |
Apr 27, 2022 | 16.40 | 17.29 | 16.32 | 17.02 | 8,819,955 | +0.82(+5.05%) |
Apr 26, 2022 | 17.55 | 17.55 | 16.18 | 16.20 | 11,437,107 | -1.55(-8.76%) |
Apr 25, 2022 | 17.75 | 17.80 | 17.44 | 17.76 | 4,950,096 | -0.09(-0.50%) |
Apr 22, 2022 | 18.21 | 18.25 | 17.80 | 17.85 | 3,185,666 | -0.43(-2.37%) |
Apr 21, 2022 | 18.39 | 18.53 | 18.21 | 18.28 | 2,876,005 | -0.08(-0.45%) |
Apr 20, 2022 | 18.23 | 18.43 | 18.21 | 18.36 | 3,567,280 | +0.19(+1.04%) |
Apr 19, 2022 | 17.99 | 18.25 | 17.93 | 18.17 | 3,818,601 | +0.16(+0.91%) |
Apr 18, 2022 | 17.86 | 18.15 | 17.83 | 18.01 | 3,514,132 | +0.15(+0.82%) |
Apr 14, 2022 | 17.89 | 18.09 | 17.82 | 17.86 | 4,105,500 | +0.01(+0.05%) |
Apr 13, 2022 | 17.40 | 17.86 | 17.32 | 17.85 | 4,871,601 | +0.51(+2.92%) |
Apr 12, 2022 | 17.41 | 17.59 | 17.32 | 17.35 | 3,245,533 | -0.02(-0.14%) |
Apr 11, 2022 | 17.51 | 17.62 | 17.34 | 17.37 | 3,809,317 | -0.15(-0.84%) |
Apr 08, 2022 | 17.31 | 17.72 | 17.31 | 17.52 | 4,381,604 | +0.24(+1.37%) |
Apr 07, 2022 | 17.36 | 17.36 | 17.11 | 17.28 | 2,571,845 | +0.00(+0.00%) |
Apr 06, 2022 | 17.30 | 17.40 | 17.19 | 17.28 | 3,592,419 | -0.09(-0.52%) |
Apr 05, 2022 | 17.31 | 17.50 | 17.25 | 17.37 | 5,629,278 | +0.06(+0.33%) |
Apr 04, 2022 | 17.52 | 17.53 | 17.20 | 17.31 | 3,111,861 | -0.16(-0.89%) |