Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.32 | 24.33 | 23.11 | 24.22 | 255,848 | +0.70(+2.98%) |
Jun 29, 2022 | 23.27 | 23.59 | 22.98 | 23.52 | 127,357 | +0.22(+0.94%) |
Jun 28, 2022 | 24.34 | 24.50 | 23.22 | 23.30 | 136,775 | -0.98(-4.04%) |
Jun 27, 2022 | 24.34 | 24.47 | 23.89 | 24.28 | 119,736 | +0.16(+0.66%) |
Jun 24, 2022 | 23.20 | 24.15 | 23.16 | 24.12 | 530,261 | +1.04(+4.51%) |
Jun 23, 2022 | 23.59 | 23.80 | 23.06 | 23.08 | 137,770 | -0.53(-2.24%) |
Jun 22, 2022 | 23.22 | 23.79 | 23.09 | 23.61 | 132,639 | +0.35(+1.50%) |
Jun 21, 2022 | 22.75 | 23.56 | 22.10 | 23.26 | 210,144 | +0.52(+2.29%) |
Jun 17, 2022 | 22.95 | 22.98 | 22.38 | 22.74 | 309,437 | -0.09(-0.39%) |
Jun 16, 2022 | 23.06 | 23.42 | 22.65 | 22.83 | 183,566 | -0.81(-3.43%) |
Jun 15, 2022 | 22.73 | 23.83 | 22.62 | 23.64 | 244,248 | +1.12(+4.97%) |
Jun 14, 2022 | 22.80 | 22.93 | 22.48 | 22.52 | 148,073 | -0.27(-1.18%) |
Jun 13, 2022 | 23.07 | 23.44 | 22.61 | 22.79 | 312,292 | -0.76(-3.23%) |
Jun 10, 2022 | 23.81 | 23.93 | 23.30 | 23.55 | 161,786 | -0.68(-2.81%) |
Jun 09, 2022 | 24.42 | 24.74 | 24.20 | 24.23 | 155,551 | -0.30(-1.22%) |
Jun 08, 2022 | 25.35 | 25.37 | 24.41 | 24.53 | 184,308 | -1.13(-4.40%) |
Jun 07, 2022 | 25.00 | 25.67 | 24.69 | 25.66 | 354,675 | +0.55(+2.19%) |
Jun 06, 2022 | 25.75 | 26.00 | 24.97 | 25.11 | 579,729 | -0.61(-2.37%) |
Jun 03, 2022 | 23.79 | 26.03 | 23.51 | 25.72 | 545,879 | +1.81(+7.57%) |
Jun 02, 2022 | 23.46 | 23.97 | 23.13 | 23.91 | 397,351 | +0.83(+3.60%) |
Jun 01, 2022 | 22.20 | 23.14 | 22.20 | 23.08 | 229,011 | +0.98(+4.43%) |
May 31, 2022 | 22.19 | 22.26 | 21.68 | 22.10 | 263,878 | -0.43(-1.91%) |
May 27, 2022 | 22.13 | 22.57 | 21.99 | 22.53 | 122,424 | +0.57(+2.60%) |
May 26, 2022 | 21.74 | 22.27 | 21.22 | 21.96 | 146,135 | +0.22(+1.01%) |
May 25, 2022 | 21.58 | 22.03 | 20.42 | 21.74 | 272,080 | -0.87(-3.85%) |
May 24, 2022 | 22.32 | 23.00 | 21.86 | 22.61 | 124,522 | +0.06(+0.27%) |
May 23, 2022 | 21.96 | 22.87 | 21.90 | 22.55 | 267,237 | +0.69(+3.16%) |
May 20, 2022 | 22.13 | 22.66 | 21.40 | 21.86 | 194,358 | -0.01(-0.05%) |
May 19, 2022 | 21.45 | 22.13 | 21.40 | 21.87 | 229,304 | +0.06(+0.28%) |
May 18, 2022 | 21.91 | 22.16 | 21.43 | 21.81 | 221,037 | -0.27(-1.22%) |
May 17, 2022 | 21.95 | 22.20 | 21.64 | 22.08 | 128,657 | +0.52(+2.41%) |
May 16, 2022 | 21.56 | 22.00 | 21.46 | 21.56 | 162,491 | -0.18(-0.83%) |
May 13, 2022 | 20.49 | 21.81 | 20.49 | 21.74 | 214,400 | +1.35(+6.62%) |
May 12, 2022 | 19.60 | 20.55 | 19.59 | 20.39 | 211,281 | +0.70(+3.56%) |
May 11, 2022 | 19.92 | 20.50 | 19.60 | 19.69 | 167,592 | -0.46(-2.28%) |
May 10, 2022 | 19.92 | 20.31 | 19.56 | 20.15 | 194,156 | +0.37(+1.87%) |
May 09, 2022 | 19.05 | 20.01 | 18.92 | 19.78 | 185,423 | +0.49(+2.54%) |
May 06, 2022 | 19.79 | 20.42 | 19.20 | 19.29 | 211,202 | -0.70(-3.50%) |
May 05, 2022 | 19.76 | 20.37 | 19.27 | 19.99 | 211,841 | +0.33(+1.68%) |
May 04, 2022 | 19.16 | 19.67 | 18.89 | 19.66 | 95,147 | +0.48(+2.50%) |
May 03, 2022 | 18.93 | 19.24 | 18.73 | 19.18 | 117,812 | +0.20(+1.05%) |
May 02, 2022 | 18.87 | 19.25 | 18.64 | 18.98 | 120,444 | +0.06(+0.32%) |
Apr 29, 2022 | 19.09 | 19.50 | 18.87 | 18.92 | 117,530 | -0.37(-1.92%) |
Apr 28, 2022 | 18.82 | 19.42 | 18.80 | 19.29 | 122,083 | +0.70(+3.77%) |
Apr 27, 2022 | 19.35 | 19.78 | 18.54 | 18.59 | 179,926 | -0.75(-3.88%) |
Apr 26, 2022 | 19.54 | 19.64 | 19.12 | 19.34 | 417,897 | -0.41(-2.08%) |
Apr 25, 2022 | 19.00 | 19.83 | 18.87 | 19.75 | 185,311 | +0.62(+3.24%) |
Apr 22, 2022 | 19.52 | 19.81 | 19.06 | 19.13 | 138,663 | -0.46(-2.35%) |
Apr 21, 2022 | 20.50 | 20.70 | 19.52 | 19.59 | 138,196 | -0.75(-3.69%) |
Apr 20, 2022 | 20.56 | 20.75 | 20.32 | 20.34 | 87,150 | +0.01(+0.05%) |
Apr 19, 2022 | 19.84 | 20.52 | 19.67 | 20.33 | 100,995 | +0.21(+1.04%) |
Apr 18, 2022 | 19.97 | 20.40 | 19.97 | 20.12 | 107,604 | -0.01(-0.05%) |
Apr 14, 2022 | 20.76 | 20.76 | 19.97 | 20.13 | 175,023 | -0.57(-2.75%) |
Apr 13, 2022 | 20.31 | 20.86 | 20.27 | 20.70 | 130,642 | +0.47(+2.32%) |
Apr 12, 2022 | 20.21 | 20.56 | 20.15 | 20.23 | 79,370 | +0.20(+1.00%) |
Apr 11, 2022 | 20.18 | 20.47 | 20.03 | 20.03 | 132,575 | -0.31(-1.52%) |
Apr 08, 2022 | 20.57 | 20.57 | 20.15 | 20.34 | 159,795 | -0.22(-1.07%) |
Apr 07, 2022 | 20.47 | 20.71 | 20.08 | 20.56 | 131,194 | +0.06(+0.29%) |
Apr 06, 2022 | 21.02 | 21.23 | 20.48 | 20.50 | 169,935 | -0.75(-3.53%) |
Apr 05, 2022 | 21.72 | 21.95 | 21.17 | 21.25 | 139,992 | -0.56(-2.57%) |
Apr 04, 2022 | 21.65 | 21.96 | 21.52 | 21.81 | 162,752 | +0.23(+1.07%) |