Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.00 | 18.87 | 17.72 | 18.71 | 695,015 | +0.42(+2.30%) |
Jun 29, 2022 | 19.40 | 19.41 | 18.15 | 18.29 | 733,250 | -1.03(-5.33%) |
Jun 28, 2022 | 20.16 | 20.40 | 19.29 | 19.32 | 349,873 | -0.46(-2.33%) |
Jun 27, 2022 | 20.36 | 20.45 | 19.47 | 19.78 | 420,739 | -0.24(-1.20%) |
Jun 24, 2022 | 19.18 | 20.35 | 19.02 | 20.02 | 981,954 | +0.93(+4.87%) |
Jun 23, 2022 | 19.19 | 19.60 | 18.65 | 19.09 | 975,760 | -0.14(-0.73%) |
Jun 22, 2022 | 19.01 | 19.52 | 18.46 | 19.23 | 975,817 | -0.67(-3.37%) |
Jun 21, 2022 | 20.03 | 20.30 | 19.02 | 19.90 | 913,344 | +0.54(+2.79%) |
Jun 17, 2022 | 19.54 | 19.74 | 18.55 | 19.36 | 1,861,769 | -0.07(-0.36%) |
Jun 16, 2022 | 20.38 | 20.86 | 19.09 | 19.43 | 659,300 | -1.90(-8.91%) |
Jun 15, 2022 | 21.23 | 21.59 | 20.69 | 21.33 | 591,113 | +0.52(+2.50%) |
Jun 14, 2022 | 21.24 | 21.50 | 20.47 | 20.81 | 558,869 | -0.35(-1.65%) |
Jun 13, 2022 | 21.39 | 21.76 | 20.89 | 21.16 | 637,983 | -1.24(-5.54%) |
Jun 10, 2022 | 22.27 | 22.99 | 22.14 | 22.40 | 527,160 | -0.60(-2.61%) |
Jun 09, 2022 | 23.93 | 23.94 | 22.89 | 23.00 | 555,147 | -1.16(-4.80%) |
Jun 08, 2022 | 25.90 | 26.23 | 23.76 | 24.16 | 996,721 | -2.02(-7.72%) |
Jun 07, 2022 | 23.96 | 26.22 | 23.96 | 26.18 | 1,248,047 | +2.11(+8.77%) |
Jun 06, 2022 | 24.08 | 24.35 | 23.52 | 24.07 | 497,400 | +0.14(+0.59%) |
Jun 03, 2022 | 23.82 | 24.17 | 23.34 | 23.93 | 427,470 | -0.22(-0.91%) |
Jun 02, 2022 | 23.43 | 24.43 | 23.43 | 24.15 | 406,905 | +0.78(+3.34%) |
Jun 01, 2022 | 23.19 | 23.66 | 22.83 | 23.37 | 530,229 | +0.27(+1.17%) |
May 31, 2022 | 24.26 | 24.80 | 23.01 | 23.10 | 1,449,121 | -1.39(-5.68%) |
May 27, 2022 | 24.07 | 24.69 | 23.75 | 24.49 | 649,582 | +0.71(+2.99%) |
May 26, 2022 | 23.31 | 24.28 | 23.31 | 23.78 | 603,935 | +0.83(+3.62%) |
May 25, 2022 | 22.16 | 23.13 | 21.68 | 22.95 | 625,273 | +0.48(+2.14%) |
May 24, 2022 | 22.03 | 22.49 | 21.65 | 22.47 | 1,704,794 | -0.08(-0.35%) |
May 23, 2022 | 21.54 | 22.87 | 21.28 | 22.55 | 627,117 | +1.44(+6.82%) |
May 20, 2022 | 21.95 | 22.00 | 20.57 | 21.11 | 531,385 | -0.39(-1.81%) |
May 19, 2022 | 20.55 | 22.14 | 20.55 | 21.50 | 682,522 | +0.31(+1.46%) |
May 18, 2022 | 21.97 | 22.79 | 20.89 | 21.19 | 1,010,317 | -0.55(-2.53%) |
May 17, 2022 | 20.77 | 21.74 | 20.68 | 21.74 | 752,473 | +1.30(+6.36%) |
May 16, 2022 | 19.98 | 20.77 | 19.61 | 20.44 | 1,069,114 | +0.59(+2.97%) |
May 13, 2022 | 19.31 | 20.23 | 18.89 | 19.85 | 1,107,537 | +1.70(+9.37%) |
May 12, 2022 | 17.50 | 18.34 | 17.31 | 18.15 | 1,136,775 | +0.27(+1.51%) |
May 11, 2022 | 17.85 | 18.84 | 17.83 | 17.88 | 1,082,665 | +0.23(+1.30%) |
May 10, 2022 | 17.64 | 18.09 | 17.42 | 17.65 | 981,936 | +0.25(+1.44%) |
May 09, 2022 | 17.50 | 17.85 | 17.14 | 17.40 | 683,462 | -0.81(-4.45%) |
May 06, 2022 | 18.13 | 18.41 | 17.41 | 18.21 | 651,906 | -0.07(-0.38%) |
May 05, 2022 | 19.91 | 20.31 | 17.72 | 18.28 | 992,993 | -2.32(-11.26%) |
May 04, 2022 | 20.15 | 20.73 | 19.45 | 20.60 | 541,986 | +0.41(+2.03%) |
May 03, 2022 | 19.66 | 20.63 | 19.36 | 20.19 | 607,168 | +0.54(+2.75%) |
May 02, 2022 | 20.41 | 20.60 | 19.01 | 19.65 | 791,364 | -1.02(-4.93%) |
Apr 29, 2022 | 21.53 | 22.14 | 20.50 | 20.67 | 753,869 | -0.80(-3.73%) |
Apr 28, 2022 | 21.00 | 21.66 | 20.46 | 21.47 | 502,602 | +0.61(+2.92%) |
Apr 27, 2022 | 20.93 | 21.43 | 20.59 | 20.86 | 449,283 | +0.34(+1.66%) |
Apr 26, 2022 | 21.26 | 21.41 | 20.49 | 20.52 | 464,548 | -0.74(-3.48%) |
Apr 25, 2022 | 20.94 | 21.44 | 20.10 | 21.26 | 761,266 | -0.39(-1.80%) |
Apr 22, 2022 | 22.82 | 23.26 | 21.48 | 21.65 | 790,030 | -1.00(-4.42%) |
Apr 21, 2022 | 24.20 | 24.89 | 22.47 | 22.65 | 843,742 | -1.79(-7.32%) |
Apr 20, 2022 | 24.37 | 24.99 | 23.92 | 24.44 | 816,414 | +0.11(+0.45%) |
Apr 19, 2022 | 23.54 | 24.39 | 22.90 | 24.33 | 700,578 | +0.59(+2.49%) |
Apr 18, 2022 | 22.77 | 24.17 | 22.77 | 23.74 | 952,341 | +1.07(+4.72%) |
Apr 14, 2022 | 22.61 | 23.16 | 22.51 | 22.67 | 702,765 | +0.06(+0.27%) |
Apr 13, 2022 | 22.09 | 22.75 | 21.49 | 22.61 | 767,895 | +0.95(+4.39%) |
Apr 12, 2022 | 20.51 | 21.76 | 20.51 | 21.66 | 956,346 | +1.40(+6.91%) |
Apr 11, 2022 | 20.25 | 21.03 | 20.14 | 20.26 | 371,864 | +0.15(+0.75%) |
Apr 08, 2022 | 20.42 | 20.94 | 20.07 | 20.11 | 414,428 | -0.42(-2.05%) |
Apr 07, 2022 | 20.29 | 20.68 | 19.96 | 20.53 | 453,570 | +0.25(+1.23%) |
Apr 06, 2022 | 20.88 | 20.95 | 19.95 | 20.28 | 762,146 | -0.55(-2.64%) |
Apr 05, 2022 | 21.75 | 22.19 | 20.74 | 20.83 | 627,358 | -1.00(-4.58%) |
Apr 04, 2022 | 22.24 | 22.28 | 21.53 | 21.83 | 433,641 | -0.32(-1.44%) |