Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.62 | 15.97 | 15.32 | 15.49 | 2,184,008 | -0.47(-2.92%) |
Jun 29, 2022 | 16.18 | 16.18 | 15.47 | 15.96 | 2,231,046 | -0.28(-1.72%) |
Jun 28, 2022 | 17.24 | 17.51 | 16.21 | 16.23 | 2,379,709 | -0.91(-5.33%) |
Jun 27, 2022 | 16.95 | 17.23 | 16.70 | 17.15 | 2,547,819 | +0.32(+1.88%) |
Jun 24, 2022 | 16.40 | 17.16 | 16.16 | 16.83 | 3,236,627 | +0.59(+3.61%) |
Jun 23, 2022 | 15.38 | 16.27 | 15.38 | 16.24 | 2,911,740 | +0.91(+5.96%) |
Jun 22, 2022 | 14.94 | 15.57 | 14.81 | 15.33 | 2,231,176 | +0.07(+0.43%) |
Jun 21, 2022 | 15.82 | 15.95 | 15.19 | 15.27 | 1,857,267 | -0.27(-1.74%) |
Jun 17, 2022 | 15.29 | 15.81 | 15.22 | 15.54 | 2,240,504 | +0.36(+2.40%) |
Jun 16, 2022 | 16.18 | 16.24 | 14.96 | 15.17 | 2,987,064 | -1.65(-9.81%) |
Jun 15, 2022 | 16.37 | 17.32 | 16.37 | 16.82 | 2,455,586 | +0.54(+3.32%) |
Jun 14, 2022 | 16.45 | 16.61 | 15.97 | 16.28 | 2,368,441 | -0.11(-0.68%) |
Jun 13, 2022 | 17.05 | 17.25 | 16.30 | 16.39 | 3,377,219 | -1.35(-7.62%) |
Jun 10, 2022 | 18.72 | 19.01 | 17.69 | 17.74 | 1,909,809 | -1.40(-7.30%) |
Jun 09, 2022 | 19.33 | 19.64 | 18.98 | 19.14 | 2,236,667 | -0.28(-1.44%) |
Jun 08, 2022 | 19.18 | 19.67 | 19.12 | 19.42 | 2,536,440 | +0.00(+0.00%) |
Jun 07, 2022 | 19.05 | 19.70 | 18.89 | 19.42 | 2,586,834 | +0.14(+0.73%) |
Jun 06, 2022 | 19.47 | 19.66 | 18.79 | 19.28 | 3,404,201 | -0.21(-1.10%) |
Jun 03, 2022 | 19.58 | 19.98 | 19.33 | 19.50 | 2,339,655 | -0.34(-1.69%) |
Jun 02, 2022 | 19.40 | 20.04 | 19.32 | 19.83 | 3,247,140 | +0.38(+1.96%) |
Jun 01, 2022 | 19.84 | 20.08 | 18.92 | 19.45 | 3,203,254 | -0.22(-1.14%) |
May 31, 2022 | 19.80 | 20.22 | 19.36 | 19.67 | 2,890,539 | -0.42(-2.09%) |
May 27, 2022 | 19.60 | 20.57 | 19.58 | 20.09 | 3,555,044 | +0.56(+2.86%) |
May 26, 2022 | 17.94 | 20.46 | 17.94 | 19.53 | 6,352,357 | +1.94(+11.02%) |
May 25, 2022 | 16.22 | 17.91 | 16.16 | 17.60 | 2,407,958 | +1.45(+9.01%) |
May 24, 2022 | 17.51 | 17.51 | 16.09 | 16.14 | 2,957,695 | -1.54(-8.70%) |
May 23, 2022 | 18.21 | 18.27 | 17.24 | 17.68 | 2,250,568 | -0.35(-1.96%) |
May 20, 2022 | 18.97 | 19.11 | 17.83 | 18.03 | 2,399,774 | -0.74(-3.92%) |
May 19, 2022 | 18.97 | 19.25 | 18.44 | 18.77 | 1,879,359 | -0.48(-2.47%) |
May 18, 2022 | 19.92 | 19.92 | 18.88 | 19.25 | 1,945,806 | -0.76(-3.82%) |
May 17, 2022 | 19.90 | 20.37 | 19.56 | 20.01 | 1,267,407 | +0.61(+3.12%) |
May 16, 2022 | 19.96 | 20.11 | 19.18 | 19.40 | 1,607,118 | -0.66(-3.30%) |
May 13, 2022 | 20.02 | 20.62 | 20.01 | 20.07 | 1,617,112 | +0.26(+1.32%) |
May 12, 2022 | 18.97 | 19.82 | 18.76 | 19.80 | 1,425,538 | +0.71(+3.71%) |
May 11, 2022 | 19.63 | 20.12 | 19.01 | 19.10 | 2,021,596 | -0.56(-2.85%) |
May 10, 2022 | 19.26 | 19.82 | 18.84 | 19.66 | 2,045,341 | +0.67(+3.54%) |
May 09, 2022 | 19.91 | 20.29 | 18.93 | 18.98 | 2,025,003 | -1.45(-7.11%) |
May 06, 2022 | 20.32 | 20.81 | 19.89 | 20.44 | 1,320,733 | +0.10(+0.50%) |
May 05, 2022 | 20.92 | 21.03 | 20.07 | 20.34 | 1,258,181 | -0.90(-4.23%) |
May 04, 2022 | 21.12 | 21.29 | 20.12 | 21.23 | 2,092,860 | -0.03(-0.13%) |
May 03, 2022 | 21.56 | 21.64 | 20.44 | 21.26 | 2,171,225 | -0.10(-0.48%) |
May 02, 2022 | 20.68 | 21.44 | 20.50 | 21.36 | 2,193,331 | +1.01(+4.96%) |
Apr 29, 2022 | 21.75 | 22.21 | 20.07 | 20.35 | 3,913,139 | -0.01(-0.05%) |
Apr 28, 2022 | 20.11 | 20.76 | 19.91 | 20.36 | 2,323,440 | +0.59(+3.00%) |
Apr 27, 2022 | 19.92 | 20.36 | 19.55 | 19.77 | 2,079,984 | -0.27(-1.34%) |
Apr 26, 2022 | 20.69 | 20.88 | 19.75 | 20.04 | 2,232,876 | -0.97(-4.63%) |
Apr 25, 2022 | 20.33 | 21.10 | 20.33 | 21.01 | 2,013,411 | +0.54(+2.62%) |
Apr 22, 2022 | 20.74 | 20.89 | 20.15 | 20.47 | 1,779,947 | -0.37(-1.78%) |
Apr 21, 2022 | 21.06 | 21.33 | 20.72 | 20.84 | 2,104,539 | +0.19(+0.90%) |
Apr 20, 2022 | 20.51 | 20.91 | 20.46 | 20.66 | 1,374,143 | +0.16(+0.77%) |
Apr 19, 2022 | 20.31 | 20.86 | 20.22 | 20.50 | 1,590,152 | +0.37(+1.84%) |
Apr 18, 2022 | 19.59 | 20.26 | 19.59 | 20.13 | 1,538,399 | +0.29(+1.45%) |
Apr 14, 2022 | 19.79 | 20.23 | 19.69 | 19.84 | 1,327,216 | +0.04(+0.19%) |
Apr 13, 2022 | 19.48 | 20.07 | 19.39 | 19.81 | 1,839,024 | +0.58(+3.03%) |
Apr 12, 2022 | 19.30 | 19.80 | 19.21 | 19.22 | 1,764,163 | +0.31(+1.61%) |
Apr 11, 2022 | 18.87 | 19.46 | 18.75 | 18.92 | 1,324,901 | -0.02(-0.10%) |
Apr 08, 2022 | 18.72 | 19.18 | 18.43 | 18.94 | 1,389,059 | +0.20(+1.09%) |
Apr 07, 2022 | 18.86 | 18.98 | 18.22 | 18.73 | 1,456,389 | -0.17(-0.88%) |
Apr 06, 2022 | 19.34 | 19.34 | 18.58 | 18.90 | 1,813,109 | -0.63(-3.22%) |
Apr 05, 2022 | 19.91 | 20.26 | 19.28 | 19.53 | 1,413,993 | -0.46(-2.31%) |
Apr 04, 2022 | 19.65 | 20.11 | 19.37 | 19.99 | 1,654,719 | +0.08(+0.42%) |