Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.48 | 17.61 | 16.91 | 17.35 | 1,935,845 | -0.60(-3.33%) |
Jun 29, 2022 | 18.62 | 18.69 | 17.90 | 17.95 | 1,097,871 | -0.86(-4.57%) |
Jun 28, 2022 | 19.28 | 19.90 | 18.78 | 18.81 | 1,747,919 | -0.11(-0.59%) |
Jun 27, 2022 | 20.09 | 20.09 | 18.83 | 18.92 | 1,731,478 | -0.93(-4.71%) |
Jun 24, 2022 | 18.11 | 19.92 | 17.92 | 19.85 | 6,139,839 | +2.08(+11.73%) |
Jun 23, 2022 | 17.74 | 17.85 | 17.09 | 17.77 | 1,295,880 | +0.22(+1.28%) |
Jun 22, 2022 | 17.28 | 17.97 | 17.15 | 17.55 | 1,955,916 | -0.16(-0.90%) |
Jun 21, 2022 | 18.01 | 18.31 | 17.70 | 17.70 | 1,451,594 | +0.25(+1.45%) |
Jun 17, 2022 | 16.99 | 17.63 | 16.57 | 17.45 | 2,255,644 | +0.68(+4.07%) |
Jun 16, 2022 | 17.33 | 17.58 | 16.43 | 16.77 | 3,161,927 | -1.23(-6.85%) |
Jun 15, 2022 | 18.13 | 18.63 | 17.75 | 18.00 | 1,567,217 | +0.38(+2.17%) |
Jun 14, 2022 | 17.18 | 17.68 | 16.89 | 17.62 | 1,619,208 | +0.51(+3.01%) |
Jun 13, 2022 | 17.54 | 17.71 | 16.38 | 17.11 | 2,708,553 | -1.26(-6.87%) |
Jun 10, 2022 | 19.32 | 19.59 | 18.27 | 18.37 | 2,501,722 | -1.50(-7.53%) |
Jun 09, 2022 | 20.14 | 20.35 | 19.71 | 19.86 | 1,080,993 | -0.64(-3.10%) |
Jun 08, 2022 | 20.56 | 20.88 | 20.36 | 20.50 | 876,443 | -0.13(-0.63%) |
Jun 07, 2022 | 20.18 | 20.71 | 20.08 | 20.63 | 1,202,836 | +0.09(+0.46%) |
Jun 06, 2022 | 20.30 | 20.66 | 20.14 | 20.54 | 1,473,019 | +0.66(+3.34%) |
Jun 03, 2022 | 19.68 | 20.21 | 19.55 | 19.87 | 1,160,156 | -0.27(-1.35%) |
Jun 02, 2022 | 20.22 | 20.67 | 20.07 | 20.14 | 1,484,655 | +0.14(+0.70%) |
Jun 01, 2022 | 20.28 | 20.40 | 19.55 | 20.00 | 3,678,610 | -0.02(-0.09%) |
May 31, 2022 | 20.43 | 20.78 | 19.66 | 20.02 | 1,891,125 | -0.48(-2.33%) |
May 27, 2022 | 19.97 | 20.55 | 19.68 | 20.50 | 2,968,116 | +0.84(+4.28%) |
May 26, 2022 | 18.70 | 19.95 | 18.70 | 19.66 | 3,921,826 | +0.80(+4.26%) |
May 25, 2022 | 17.83 | 19.40 | 17.83 | 18.85 | 2,806,397 | +1.03(+5.77%) |
May 24, 2022 | 18.96 | 19.15 | 17.34 | 17.83 | 2,052,719 | -1.46(-7.56%) |
May 23, 2022 | 19.27 | 19.65 | 18.92 | 19.28 | 2,059,539 | +0.21(+1.13%) |
May 20, 2022 | 19.22 | 19.26 | 18.22 | 19.07 | 2,486,767 | +0.21(+1.13%) |
May 19, 2022 | 18.31 | 19.58 | 18.31 | 18.86 | 2,061,699 | +0.24(+1.29%) |
May 18, 2022 | 19.47 | 19.75 | 18.38 | 18.62 | 1,699,445 | -1.31(-6.55%) |
May 17, 2022 | 19.56 | 20.37 | 19.39 | 19.92 | 1,791,867 | +1.06(+5.59%) |
May 16, 2022 | 19.89 | 20.14 | 18.75 | 18.87 | 1,389,001 | -1.19(-5.95%) |
May 13, 2022 | 19.19 | 20.57 | 19.19 | 20.06 | 2,546,294 | +1.38(+7.38%) |
May 12, 2022 | 18.34 | 19.19 | 17.83 | 18.68 | 2,275,368 | +0.36(+1.97%) |
May 11, 2022 | 18.51 | 19.89 | 18.28 | 18.32 | 3,204,794 | -0.26(-1.40%) |
May 10, 2022 | 18.28 | 18.98 | 17.17 | 18.58 | 4,760,293 | +1.70(+10.09%) |
May 09, 2022 | 18.65 | 18.70 | 16.83 | 16.88 | 3,679,812 | -2.26(-11.80%) |
May 06, 2022 | 18.76 | 19.37 | 17.76 | 19.13 | 4,006,858 | +0.16(+0.83%) |
May 05, 2022 | 20.15 | 20.36 | 18.63 | 18.98 | 2,699,191 | -1.73(-8.36%) |
May 04, 2022 | 20.51 | 20.89 | 18.63 | 20.71 | 4,622,864 | -0.09(-0.45%) |
May 03, 2022 | 20.81 | 21.14 | 20.20 | 20.80 | 1,771,138 | +0.01(+0.04%) |
May 02, 2022 | 20.09 | 20.80 | 19.71 | 20.79 | 1,615,407 | +0.58(+2.89%) |
Apr 29, 2022 | 21.12 | 22.27 | 20.14 | 20.21 | 2,477,447 | -1.01(-4.76%) |
Apr 28, 2022 | 19.97 | 21.39 | 19.78 | 21.22 | 2,142,665 | +1.55(+7.86%) |
Apr 27, 2022 | 20.01 | 20.43 | 19.25 | 19.67 | 1,805,082 | -0.25(-1.25%) |
Apr 26, 2022 | 21.14 | 21.14 | 19.91 | 19.92 | 1,867,598 | -1.42(-6.64%) |
Apr 25, 2022 | 19.98 | 21.40 | 19.75 | 21.34 | 2,446,546 | +1.12(+5.54%) |
Apr 22, 2022 | 20.62 | 20.76 | 20.02 | 20.22 | 2,141,684 | -0.43(-2.06%) |
Apr 21, 2022 | 22.96 | 23.14 | 20.48 | 20.64 | 2,056,881 | -2.00(-8.83%) |
Apr 20, 2022 | 23.18 | 23.41 | 22.62 | 22.64 | 1,382,067 | -0.41(-1.77%) |
Apr 19, 2022 | 21.91 | 23.74 | 21.91 | 23.05 | 1,784,685 | +1.14(+5.20%) |
Apr 18, 2022 | 22.51 | 22.60 | 21.54 | 21.91 | 1,690,798 | -0.86(-3.78%) |
Apr 14, 2022 | 22.94 | 23.05 | 22.47 | 22.77 | 1,119,353 | +0.05(+0.20%) |
Apr 13, 2022 | 21.99 | 23.04 | 21.94 | 22.73 | 1,772,644 | +0.93(+4.25%) |
Apr 12, 2022 | 21.83 | 22.19 | 21.56 | 21.80 | 5,854,083 | +0.29(+1.33%) |
Apr 11, 2022 | 21.11 | 21.87 | 20.91 | 21.51 | 2,363,912 | +0.18(+0.82%) |
Apr 08, 2022 | 20.71 | 21.37 | 20.30 | 21.34 | 1,470,450 | +0.57(+2.76%) |
Apr 07, 2022 | 20.89 | 21.10 | 20.00 | 20.76 | 1,553,063 | -0.06(-0.31%) |
Apr 06, 2022 | 21.87 | 21.98 | 20.27 | 20.83 | 2,834,393 | -1.43(-6.41%) |
Apr 05, 2022 | 23.34 | 23.47 | 22.13 | 22.25 | 1,204,109 | -1.03(-4.41%) |
Apr 04, 2022 | 22.62 | 23.36 | 21.90 | 23.28 | 1,238,868 | +0.61(+2.70%) |