Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.38 | 19.08 | 18.05 | 19.08 | 302,486 | +0.49(+2.63%) |
Jun 29, 2022 | 19.04 | 19.04 | 18.48 | 18.59 | 232,092 | -0.49(-2.56%) |
Jun 28, 2022 | 19.62 | 20.11 | 19.06 | 19.08 | 257,385 | -0.39(-2.01%) |
Jun 27, 2022 | 19.09 | 19.64 | 18.95 | 19.47 | 277,556 | +0.55(+2.91%) |
Jun 24, 2022 | 18.76 | 19.59 | 17.99 | 18.92 | 2,489,746 | +0.26(+1.38%) |
Jun 23, 2022 | 18.56 | 19.04 | 18.43 | 18.66 | 301,808 | +0.08(+0.43%) |
Jun 22, 2022 | 18.44 | 19.54 | 18.41 | 18.58 | 1,205,183 | -0.26(-1.37%) |
Jun 21, 2022 | 19.37 | 19.46 | 18.59 | 18.84 | 1,330,240 | -0.28(-1.49%) |
Jun 17, 2022 | 19.14 | 19.55 | 18.56 | 19.12 | 1,500,441 | +0.05(+0.28%) |
Jun 16, 2022 | 19.67 | 20.40 | 18.66 | 19.07 | 1,382,847 | -1.09(-5.42%) |
Jun 15, 2022 | 19.87 | 20.42 | 19.76 | 20.16 | 1,162,575 | +0.43(+2.16%) |
Jun 14, 2022 | 19.13 | 19.77 | 18.71 | 19.73 | 337,745 | +0.57(+2.97%) |
Jun 13, 2022 | 19.79 | 20.35 | 19.13 | 19.16 | 266,594 | -1.07(-5.31%) |
Jun 10, 2022 | 20.82 | 20.99 | 20.11 | 20.24 | 260,688 | -0.81(-3.84%) |
Jun 09, 2022 | 21.40 | 21.77 | 20.98 | 21.05 | 314,209 | -0.50(-2.31%) |
Jun 08, 2022 | 21.50 | 21.87 | 21.22 | 21.54 | 255,232 | -0.18(-0.82%) |
Jun 07, 2022 | 21.80 | 22.57 | 21.29 | 21.72 | 456,251 | -0.30(-1.37%) |
Jun 06, 2022 | 22.64 | 22.96 | 21.84 | 22.02 | 648,570 | -0.16(-0.72%) |
Jun 03, 2022 | 21.79 | 22.25 | 21.54 | 22.18 | 543,194 | +0.27(+1.22%) |
Jun 02, 2022 | 21.54 | 21.95 | 21.29 | 21.92 | 384,677 | +0.55(+2.58%) |
Jun 01, 2022 | 21.64 | 22.05 | 21.24 | 21.37 | 511,516 | -0.23(-1.07%) |
May 31, 2022 | 21.67 | 21.77 | 21.22 | 21.60 | 840,680 | -0.10(-0.45%) |
May 27, 2022 | 21.64 | 22.01 | 21.61 | 21.70 | 175,457 | +0.04(+0.16%) |
May 26, 2022 | 21.53 | 22.08 | 21.02 | 21.66 | 423,725 | +0.24(+1.12%) |
May 25, 2022 | 21.11 | 21.88 | 21.07 | 21.42 | 1,188,685 | +0.25(+1.17%) |
May 24, 2022 | 21.23 | 21.44 | 20.79 | 21.17 | 413,902 | -0.14(-0.67%) |
May 23, 2022 | 21.13 | 21.53 | 21.13 | 21.31 | 181,189 | +0.45(+2.17%) |
May 20, 2022 | 20.90 | 21.05 | 20.34 | 20.86 | 204,851 | +0.16(+0.77%) |
May 19, 2022 | 20.56 | 21.12 | 20.52 | 20.70 | 243,459 | +0.01(+0.04%) |
May 18, 2022 | 21.13 | 21.26 | 20.62 | 20.69 | 216,584 | -0.62(-2.92%) |
May 17, 2022 | 20.88 | 21.72 | 20.73 | 21.31 | 284,236 | +0.91(+4.44%) |
May 16, 2022 | 20.88 | 20.94 | 20.29 | 20.41 | 251,189 | -0.42(-2.00%) |
May 13, 2022 | 19.73 | 21.03 | 19.52 | 20.82 | 541,188 | +1.26(+6.45%) |
May 12, 2022 | 19.96 | 19.96 | 19.08 | 19.56 | 159,590 | -0.42(-2.09%) |
May 11, 2022 | 19.91 | 20.39 | 19.53 | 19.98 | 334,106 | +0.25(+1.26%) |
May 10, 2022 | 20.19 | 20.44 | 19.20 | 19.73 | 235,374 | -0.38(-1.90%) |
May 09, 2022 | 20.53 | 20.71 | 20.00 | 20.11 | 147,682 | -0.59(-2.87%) |
May 06, 2022 | 21.12 | 21.19 | 20.45 | 20.71 | 272,062 | -0.42(-1.98%) |
May 05, 2022 | 21.36 | 21.40 | 20.73 | 21.13 | 215,987 | -0.41(-1.89%) |
May 04, 2022 | 21.24 | 21.78 | 20.25 | 21.53 | 550,056 | +1.28(+6.32%) |
May 03, 2022 | 20.57 | 20.96 | 20.24 | 20.25 | 328,664 | -0.10(-0.48%) |
May 02, 2022 | 20.78 | 20.82 | 20.00 | 20.35 | 199,991 | -0.47(-2.25%) |
Apr 29, 2022 | 20.81 | 21.33 | 20.57 | 20.82 | 254,442 | -0.07(-0.34%) |
Apr 28, 2022 | 20.68 | 21.55 | 20.66 | 20.89 | 281,778 | +0.24(+1.15%) |
Apr 27, 2022 | 20.48 | 21.21 | 20.46 | 20.65 | 183,199 | +0.15(+0.73%) |
Apr 26, 2022 | 20.34 | 20.77 | 20.32 | 20.50 | 87,318 | -0.11(-0.51%) |
Apr 25, 2022 | 20.28 | 20.64 | 19.89 | 20.61 | 84,054 | +0.09(+0.43%) |
Apr 22, 2022 | 20.81 | 21.18 | 20.35 | 20.52 | 85,277 | -0.41(-1.94%) |
Apr 21, 2022 | 21.89 | 22.16 | 20.83 | 20.92 | 170,557 | -0.88(-4.05%) |
Apr 20, 2022 | 21.02 | 21.89 | 21.02 | 21.81 | 250,133 | +0.79(+3.78%) |
Apr 19, 2022 | 20.52 | 21.04 | 20.52 | 21.01 | 146,443 | +0.54(+2.63%) |
Apr 18, 2022 | 19.38 | 20.47 | 18.56 | 20.47 | 104,412 | +0.96(+4.93%) |
Apr 14, 2022 | 19.10 | 19.58 | 19.10 | 19.51 | 78,939 | +0.32(+1.66%) |
Apr 13, 2022 | 18.81 | 19.35 | 18.81 | 19.19 | 83,126 | +0.33(+1.73%) |
Apr 12, 2022 | 18.83 | 19.51 | 18.63 | 18.87 | 101,048 | +0.14(+0.75%) |
Apr 11, 2022 | 18.58 | 19.12 | 18.34 | 18.73 | 83,223 | +0.06(+0.33%) |
Apr 08, 2022 | 18.69 | 19.15 | 18.23 | 18.66 | 98,858 | +0.10(+0.52%) |
Apr 07, 2022 | 18.76 | 19.41 | 18.33 | 18.57 | 105,382 | -0.25(-1.31%) |
Apr 06, 2022 | 19.26 | 19.61 | 18.76 | 18.81 | 126,826 | -0.48(-2.47%) |
Apr 05, 2022 | 19.41 | 19.52 | 19.11 | 19.29 | 82,433 | -0.11(-0.55%) |
Apr 04, 2022 | 19.72 | 20.33 | 19.27 | 19.40 | 56,551 | -0.28(-1.44%) |