Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.99 | 15.43 | 14.44 | 14.98 | 56,155 | -0.85(-5.38%) |
Jun 29, 2022 | 16.01 | 16.01 | 15.17 | 15.83 | 20,068 | -0.09(-0.57%) |
Jun 28, 2022 | 16.68 | 16.94 | 15.92 | 15.92 | 24,524 | -0.62(-3.78%) |
Jun 27, 2022 | 16.72 | 16.75 | 16.26 | 16.54 | 13,027 | -0.21(-1.26%) |
Jun 24, 2022 | 16.69 | 16.81 | 16.45 | 16.75 | 48,573 | +0.52(+3.23%) |
Jun 23, 2022 | 15.81 | 16.23 | 15.35 | 16.23 | 11,268 | +0.39(+2.43%) |
Jun 22, 2022 | 15.62 | 16.06 | 15.62 | 15.84 | 9,625 | -0.17(-1.09%) |
Jun 21, 2022 | 15.70 | 16.22 | 15.70 | 16.02 | 41,922 | +0.68(+4.43%) |
Jun 17, 2022 | 15.02 | 15.55 | 15.02 | 15.34 | 36,228 | +0.28(+1.83%) |
Jun 16, 2022 | 15.26 | 15.51 | 14.95 | 15.06 | 16,302 | -0.70(-4.43%) |
Jun 15, 2022 | 16.08 | 16.08 | 15.07 | 15.76 | 30,039 | +0.50(+3.25%) |
Jun 14, 2022 | 15.21 | 15.47 | 14.87 | 15.27 | 50,208 | +0.04(+0.24%) |
Jun 13, 2022 | 16.12 | 16.12 | 14.63 | 15.23 | 64,338 | -1.47(-8.80%) |
Jun 10, 2022 | 17.08 | 17.08 | 16.37 | 16.70 | 22,492 | -0.61(-3.50%) |
Jun 09, 2022 | 18.02 | 18.02 | 17.14 | 17.31 | 22,564 | -0.66(-3.68%) |
Jun 08, 2022 | 18.35 | 18.69 | 17.91 | 17.97 | 11,649 | -0.28(-1.51%) |
Jun 07, 2022 | 17.91 | 18.41 | 17.67 | 18.24 | 18,186 | +0.50(+2.79%) |
Jun 06, 2022 | 18.57 | 18.68 | 17.75 | 17.75 | 15,751 | -0.33(-1.83%) |
Jun 03, 2022 | 18.52 | 18.63 | 17.91 | 18.08 | 22,884 | -0.47(-2.53%) |
Jun 02, 2022 | 18.24 | 18.96 | 17.97 | 18.55 | 16,401 | +0.36(+1.97%) |
Jun 01, 2022 | 18.85 | 18.96 | 18.02 | 18.19 | 34,762 | -0.55(-2.94%) |
May 31, 2022 | 19.12 | 19.27 | 18.52 | 18.74 | 25,395 | -0.22(-1.16%) |
May 27, 2022 | 19.45 | 19.45 | 18.52 | 18.96 | 32,565 | -0.66(-3.37%) |
May 26, 2022 | 19.23 | 19.84 | 19.01 | 19.62 | 39,097 | +0.61(+3.19%) |
May 25, 2022 | 18.79 | 19.40 | 18.74 | 19.01 | 45,096 | +0.00(+0.00%) |
May 24, 2022 | 19.57 | 19.57 | 18.75 | 19.01 | 24,943 | -0.94(-4.70%) |
May 23, 2022 | 20.23 | 20.23 | 19.57 | 19.95 | 18,423 | -0.28(-1.36%) |
May 20, 2022 | 21.11 | 21.22 | 19.68 | 20.23 | 32,086 | -0.44(-2.13%) |
May 19, 2022 | 20.01 | 21.05 | 20.01 | 20.67 | 16,456 | +0.25(+1.23%) |
May 18, 2022 | 21.38 | 21.38 | 20.12 | 20.42 | 12,737 | -1.08(-5.02%) |
May 17, 2022 | 21.38 | 21.66 | 20.78 | 21.49 | 14,994 | +0.61(+2.90%) |
May 16, 2022 | 20.39 | 21.16 | 19.84 | 20.89 | 20,742 | +0.83(+4.12%) |
May 13, 2022 | 19.01 | 20.50 | 19.01 | 20.06 | 27,396 | +1.43(+7.69%) |
May 12, 2022 | 18.08 | 19.23 | 17.64 | 18.63 | 44,568 | +0.28(+1.50%) |
May 11, 2022 | 19.40 | 20.02 | 18.30 | 18.35 | 41,919 | -1.27(-6.46%) |
May 10, 2022 | 19.90 | 20.51 | 19.07 | 19.62 | 27,385 | -0.22(-1.11%) |
May 09, 2022 | 20.89 | 20.89 | 19.51 | 19.84 | 48,107 | -1.43(-6.74%) |
May 06, 2022 | 21.55 | 21.67 | 20.67 | 21.27 | 22,570 | -0.50(-2.28%) |
May 05, 2022 | 22.54 | 22.57 | 21.49 | 21.77 | 25,989 | -1.27(-5.50%) |
May 04, 2022 | 22.10 | 23.04 | 21.60 | 23.04 | 27,462 | +0.61(+2.70%) |
May 03, 2022 | 22.38 | 22.87 | 22.05 | 22.43 | 15,081 | +0.00(+0.00%) |
May 02, 2022 | 22.10 | 22.60 | 21.71 | 22.43 | 25,123 | +0.17(+0.74%) |
Apr 29, 2022 | 22.54 | 23.36 | 22.05 | 22.27 | 21,216 | -0.17(-0.74%) |
Apr 28, 2022 | 22.27 | 22.60 | 21.49 | 22.43 | 27,030 | +0.28(+1.24%) |
Apr 27, 2022 | 22.10 | 22.92 | 21.77 | 22.16 | 27,859 | -0.11(-0.49%) |
Apr 26, 2022 | 23.42 | 23.42 | 22.10 | 22.27 | 43,454 | -1.16(-4.94%) |
Apr 25, 2022 | 23.42 | 23.42 | 22.76 | 23.42 | 46,447 | -0.06(-0.23%) |
Apr 22, 2022 | 24.14 | 24.41 | 23.20 | 23.48 | 30,581 | -0.50(-2.07%) |
Apr 21, 2022 | 25.02 | 25.29 | 23.81 | 23.97 | 33,526 | -0.88(-3.55%) |
Apr 20, 2022 | 25.68 | 25.68 | 24.58 | 24.86 | 31,826 | -0.61(-2.38%) |
Apr 19, 2022 | 25.35 | 25.74 | 24.80 | 25.46 | 17,274 | +0.22(+0.87%) |
Apr 18, 2022 | 26.45 | 26.51 | 24.91 | 25.24 | 35,345 | -1.10(-4.18%) |
Apr 14, 2022 | 27.12 | 27.12 | 26.07 | 26.34 | 12,312 | -0.77(-2.85%) |
Apr 13, 2022 | 26.62 | 27.12 | 26.18 | 27.12 | 12,328 | +0.66(+2.50%) |
Apr 12, 2022 | 26.51 | 27.83 | 25.96 | 26.45 | 23,044 | +0.11(+0.42%) |
Apr 11, 2022 | 26.62 | 26.67 | 25.52 | 26.34 | 26,117 | -0.22(-0.83%) |
Apr 08, 2022 | 26.62 | 27.12 | 26.24 | 26.56 | 17,343 | -0.61(-2.23%) |
Apr 07, 2022 | 28.49 | 28.49 | 26.56 | 27.17 | 42,163 | -1.16(-4.09%) |
Apr 06, 2022 | 29.15 | 29.49 | 28.00 | 28.33 | 41,045 | -0.61(-2.10%) |
Apr 05, 2022 | 30.31 | 30.37 | 28.66 | 28.93 | 38,028 | -1.27(-4.20%) |
Apr 04, 2022 | 30.15 | 30.31 | 29.38 | 30.20 | 46,770 | +0.33(+1.11%) |