Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.92 | 15.02 | 14.54 | 14.74 | 1,658,672 | -0.39(-2.58%) |
Jun 29, 2022 | 15.54 | 15.62 | 14.90 | 15.13 | 2,808,153 | -0.49(-3.14%) |
Jun 28, 2022 | 16.47 | 16.75 | 15.59 | 15.62 | 1,992,482 | -0.87(-5.28%) |
Jun 27, 2022 | 17.07 | 17.12 | 16.46 | 16.49 | 1,677,867 | -0.58(-3.40%) |
Jun 24, 2022 | 16.51 | 17.16 | 16.46 | 17.07 | 2,942,167 | +0.67(+4.09%) |
Jun 23, 2022 | 15.82 | 16.43 | 15.82 | 16.40 | 1,272,266 | +0.58(+3.67%) |
Jun 22, 2022 | 15.76 | 16.17 | 15.70 | 15.82 | 1,538,115 | -0.23(-1.43%) |
Jun 21, 2022 | 16.15 | 16.55 | 16.03 | 16.05 | 1,400,379 | +0.05(+0.31%) |
Jun 17, 2022 | 15.59 | 16.17 | 15.59 | 16.00 | 2,344,203 | +0.45(+2.89%) |
Jun 16, 2022 | 15.87 | 16.15 | 15.44 | 15.55 | 1,986,893 | -0.71(-4.37%) |
Jun 15, 2022 | 15.84 | 16.59 | 15.81 | 16.26 | 2,559,224 | +0.57(+3.63%) |
Jun 14, 2022 | 15.80 | 16.10 | 15.43 | 15.69 | 2,824,527 | +0.07(+0.45%) |
Jun 13, 2022 | 15.25 | 15.76 | 15.14 | 15.62 | 1,708,568 | -0.07(-0.45%) |
Jun 10, 2022 | 15.80 | 15.98 | 15.44 | 15.69 | 1,478,466 | -0.40(-2.49%) |
Jun 09, 2022 | 16.00 | 16.29 | 15.92 | 16.09 | 1,868,856 | +0.01(+0.06%) |
Jun 08, 2022 | 16.20 | 16.52 | 16.04 | 16.08 | 1,983,490 | -0.22(-1.35%) |
Jun 07, 2022 | 15.96 | 16.41 | 15.85 | 16.30 | 1,916,799 | +0.08(+0.49%) |
Jun 06, 2022 | 16.13 | 16.39 | 15.96 | 16.22 | 1,713,402 | +0.14(+0.87%) |
Jun 03, 2022 | 15.88 | 16.64 | 15.81 | 16.08 | 2,978,687 | -0.04(-0.25%) |
Jun 02, 2022 | 15.80 | 16.16 | 15.66 | 16.12 | 2,624,898 | +0.49(+3.13%) |
Jun 01, 2022 | 16.01 | 16.05 | 15.47 | 15.63 | 3,875,018 | -0.33(-2.07%) |
May 31, 2022 | 16.50 | 16.50 | 15.83 | 15.96 | 2,748,922 | -0.50(-3.04%) |
May 27, 2022 | 15.98 | 16.49 | 15.94 | 16.46 | 2,835,315 | +0.45(+2.81%) |
May 26, 2022 | 15.69 | 16.58 | 15.56 | 16.01 | 5,223,205 | +0.67(+4.37%) |
May 25, 2022 | 15.00 | 15.87 | 14.76 | 15.34 | 5,372,403 | +0.20(+1.32%) |
May 24, 2022 | 15.69 | 15.70 | 13.71 | 15.14 | 12,751,909 | +0.54(+3.70%) |
May 23, 2022 | 15.19 | 15.29 | 14.41 | 14.60 | 6,917,221 | -0.51(-3.38%) |
May 20, 2022 | 16.75 | 16.75 | 14.38 | 15.11 | 11,313,217 | -1.66(-9.90%) |
May 19, 2022 | 16.28 | 17.59 | 16.16 | 16.77 | 5,779,611 | +0.40(+2.44%) |
May 18, 2022 | 18.69 | 18.70 | 15.70 | 16.37 | 13,798,459 | -2.85(-14.83%) |
May 17, 2022 | 18.54 | 19.27 | 18.06 | 19.22 | 5,891,168 | +0.86(+4.68%) |
May 16, 2022 | 18.33 | 18.56 | 17.94 | 18.36 | 4,809,518 | -0.28(-1.50%) |
May 13, 2022 | 18.44 | 18.90 | 18.39 | 18.64 | 1,416,073 | +0.41(+2.25%) |
May 12, 2022 | 17.71 | 18.74 | 17.59 | 18.23 | 2,712,854 | +0.33(+1.84%) |
May 11, 2022 | 18.97 | 19.02 | 17.83 | 17.90 | 2,343,288 | -0.98(-5.19%) |
May 10, 2022 | 19.56 | 19.80 | 18.03 | 18.88 | 2,589,280 | -0.48(-2.48%) |
May 09, 2022 | 20.10 | 20.37 | 19.23 | 19.36 | 3,215,612 | -0.93(-4.58%) |
May 06, 2022 | 19.95 | 20.62 | 19.72 | 20.29 | 2,134,131 | +0.00(+0.00%) |
May 05, 2022 | 20.07 | 20.32 | 19.73 | 20.29 | 4,246,193 | -0.08(-0.39%) |
May 04, 2022 | 19.93 | 20.47 | 19.60 | 20.37 | 2,267,003 | +0.43(+2.16%) |
May 03, 2022 | 19.02 | 20.08 | 18.79 | 19.94 | 1,483,973 | +0.89(+4.67%) |
May 02, 2022 | 19.14 | 19.37 | 18.45 | 19.05 | 2,446,590 | -0.21(-1.09%) |
Apr 29, 2022 | 20.44 | 20.72 | 19.17 | 19.26 | 1,860,760 | -1.42(-6.87%) |
Apr 28, 2022 | 20.64 | 20.72 | 20.01 | 20.68 | 2,029,948 | +0.14(+0.68%) |
Apr 27, 2022 | 21.06 | 21.28 | 20.45 | 20.54 | 969,974 | -0.52(-2.47%) |
Apr 26, 2022 | 21.90 | 22.02 | 20.94 | 21.06 | 1,806,525 | -1.04(-4.71%) |
Apr 25, 2022 | 21.26 | 22.20 | 21.01 | 22.10 | 1,695,623 | +0.71(+3.32%) |
Apr 22, 2022 | 21.39 | 21.44 | 21.00 | 21.39 | 1,463,865 | -0.06(-0.28%) |
Apr 21, 2022 | 22.28 | 22.30 | 21.39 | 21.45 | 2,086,401 | -0.64(-2.90%) |
Apr 20, 2022 | 22.54 | 22.60 | 22.05 | 22.09 | 1,572,726 | -0.31(-1.38%) |
Apr 19, 2022 | 21.58 | 22.75 | 21.58 | 22.40 | 1,983,666 | +0.68(+3.13%) |
Apr 18, 2022 | 21.78 | 22.17 | 21.49 | 21.72 | 2,031,985 | -0.12(-0.55%) |
Apr 14, 2022 | 21.47 | 22.46 | 21.23 | 21.84 | 2,189,462 | +0.44(+2.06%) |
Apr 13, 2022 | 20.62 | 21.77 | 20.62 | 21.40 | 1,902,012 | +0.76(+3.68%) |
Apr 12, 2022 | 20.90 | 21.32 | 20.61 | 20.64 | 1,150,078 | -0.03(-0.15%) |
Apr 11, 2022 | 20.65 | 20.98 | 20.44 | 20.67 | 1,558,159 | -0.19(-0.91%) |
Apr 08, 2022 | 20.08 | 20.99 | 19.89 | 20.86 | 1,735,367 | +0.71(+3.52%) |
Apr 07, 2022 | 19.85 | 20.26 | 19.62 | 20.15 | 1,038,899 | +0.16(+0.80%) |
Apr 06, 2022 | 19.97 | 20.04 | 19.55 | 19.99 | 915,419 | -0.12(-0.60%) |
Apr 05, 2022 | 20.23 | 20.54 | 19.98 | 20.11 | 1,075,314 | -0.23(-1.13%) |
Apr 04, 2022 | 20.19 | 20.62 | 19.84 | 20.34 | 1,417,146 | +0.26(+1.29%) |