Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.19 | 19.70 | 18.84 | 19.34 | 400,268 | -0.18(-0.92%) |
Jun 29, 2022 | 19.90 | 19.90 | 19.24 | 19.52 | 429,635 | -0.20(-1.01%) |
Jun 28, 2022 | 20.81 | 20.89 | 19.66 | 19.72 | 632,111 | -0.98(-4.73%) |
Jun 27, 2022 | 20.98 | 21.10 | 20.37 | 20.70 | 507,807 | -0.19(-0.91%) |
Jun 24, 2022 | 19.91 | 20.91 | 19.70 | 20.89 | 2,471,588 | +1.30(+6.64%) |
Jun 23, 2022 | 18.93 | 19.65 | 18.69 | 19.59 | 624,733 | +0.78(+4.15%) |
Jun 22, 2022 | 18.34 | 18.93 | 18.33 | 18.81 | 761,657 | +0.23(+1.24%) |
Jun 21, 2022 | 18.52 | 18.89 | 18.35 | 18.58 | 650,720 | +0.48(+2.65%) |
Jun 17, 2022 | 17.35 | 18.25 | 17.11 | 18.10 | 1,148,823 | +0.88(+5.11%) |
Jun 16, 2022 | 17.85 | 17.85 | 17.14 | 17.22 | 723,515 | -1.09(-5.95%) |
Jun 15, 2022 | 18.13 | 18.57 | 17.80 | 18.31 | 981,357 | +0.42(+2.35%) |
Jun 14, 2022 | 18.25 | 18.39 | 17.76 | 17.89 | 860,097 | -0.33(-1.81%) |
Jun 13, 2022 | 19.01 | 19.06 | 18.06 | 18.22 | 649,512 | -1.39(-7.09%) |
Jun 10, 2022 | 19.64 | 19.86 | 19.25 | 19.61 | 666,843 | -0.52(-2.58%) |
Jun 09, 2022 | 20.54 | 20.57 | 20.04 | 20.13 | 478,516 | -0.55(-2.66%) |
Jun 08, 2022 | 20.80 | 21.02 | 20.49 | 20.68 | 461,247 | -0.18(-0.86%) |
Jun 07, 2022 | 20.41 | 20.93 | 20.23 | 20.86 | 700,623 | +0.06(+0.29%) |
Jun 06, 2022 | 20.63 | 20.92 | 20.35 | 20.80 | 709,235 | +0.58(+2.87%) |
Jun 03, 2022 | 20.12 | 20.30 | 19.88 | 20.22 | 580,652 | -0.27(-1.32%) |
Jun 02, 2022 | 19.98 | 20.58 | 19.95 | 20.49 | 506,166 | +0.54(+2.71%) |
Jun 01, 2022 | 20.28 | 20.50 | 19.66 | 19.95 | 568,044 | -0.32(-1.58%) |
May 31, 2022 | 20.71 | 20.80 | 20.20 | 20.27 | 826,114 | -0.56(-2.69%) |
May 27, 2022 | 19.92 | 20.83 | 19.86 | 20.83 | 1,022,001 | +1.20(+6.11%) |
May 26, 2022 | 19.16 | 19.87 | 19.16 | 19.63 | 914,221 | +0.52(+2.72%) |
May 25, 2022 | 18.78 | 19.45 | 18.61 | 19.11 | 712,768 | +0.35(+1.87%) |
May 24, 2022 | 19.28 | 19.38 | 18.43 | 18.76 | 891,417 | -0.64(-3.30%) |
May 23, 2022 | 19.38 | 19.70 | 18.81 | 19.40 | 1,523,220 | +0.26(+1.36%) |
May 20, 2022 | 19.28 | 19.52 | 18.39 | 19.14 | 1,347,128 | +0.25(+1.32%) |
May 19, 2022 | 18.13 | 19.24 | 18.13 | 18.89 | 901,655 | +0.63(+3.45%) |
May 18, 2022 | 18.67 | 19.16 | 18.10 | 18.26 | 670,094 | -0.69(-3.64%) |
May 17, 2022 | 18.99 | 19.24 | 18.43 | 18.95 | 585,162 | +0.42(+2.27%) |
May 16, 2022 | 19.06 | 19.23 | 18.51 | 18.53 | 531,312 | -0.68(-3.54%) |
May 13, 2022 | 18.91 | 19.37 | 18.73 | 19.21 | 753,126 | +0.68(+3.67%) |
May 12, 2022 | 17.71 | 19.11 | 17.52 | 18.53 | 977,646 | +0.59(+3.29%) |
May 11, 2022 | 18.29 | 19.07 | 17.86 | 17.94 | 772,749 | -0.46(-2.50%) |
May 10, 2022 | 19.82 | 20.42 | 18.01 | 18.40 | 1,241,970 | -1.30(-6.60%) |
May 09, 2022 | 21.11 | 21.35 | 19.60 | 19.70 | 679,256 | -1.81(-8.41%) |
May 06, 2022 | 22.01 | 22.06 | 21.11 | 21.51 | 427,343 | -0.57(-2.58%) |
May 05, 2022 | 22.87 | 22.97 | 21.70 | 22.08 | 449,707 | -1.21(-5.20%) |
May 04, 2022 | 22.36 | 23.31 | 21.86 | 23.29 | 478,942 | +0.87(+3.88%) |
May 03, 2022 | 23.06 | 23.23 | 22.23 | 22.42 | 444,127 | -0.52(-2.27%) |
May 02, 2022 | 22.37 | 22.99 | 22.16 | 22.94 | 427,412 | +0.54(+2.41%) |
Apr 29, 2022 | 22.53 | 23.09 | 22.30 | 22.40 | 727,024 | -0.26(-1.15%) |
Apr 28, 2022 | 22.54 | 22.85 | 21.81 | 22.66 | 578,992 | +0.46(+2.07%) |
Apr 27, 2022 | 22.35 | 22.78 | 22.09 | 22.20 | 510,047 | -0.24(-1.07%) |
Apr 26, 2022 | 23.37 | 23.37 | 22.31 | 22.44 | 427,727 | -1.20(-5.08%) |
Apr 25, 2022 | 22.61 | 23.69 | 22.46 | 23.64 | 419,017 | +0.72(+3.14%) |
Apr 22, 2022 | 23.36 | 23.72 | 22.81 | 22.92 | 355,968 | -0.65(-2.76%) |
Apr 21, 2022 | 24.58 | 24.97 | 23.42 | 23.57 | 323,150 | -0.59(-2.44%) |
Apr 20, 2022 | 25.19 | 25.22 | 24.10 | 24.16 | 499,692 | -0.87(-3.48%) |
Apr 19, 2022 | 23.24 | 25.20 | 23.08 | 25.03 | 935,229 | +1.82(+7.84%) |
Apr 18, 2022 | 23.38 | 23.44 | 22.96 | 23.21 | 415,201 | -0.19(-0.81%) |
Apr 14, 2022 | 24.24 | 24.55 | 23.38 | 23.40 | 355,745 | -0.68(-2.82%) |
Apr 13, 2022 | 23.93 | 24.27 | 23.75 | 24.08 | 426,297 | +0.05(+0.21%) |
Apr 12, 2022 | 24.01 | 24.49 | 23.60 | 24.03 | 488,928 | +0.56(+2.39%) |
Apr 11, 2022 | 24.07 | 24.07 | 23.44 | 23.47 | 676,982 | -0.71(-2.94%) |
Apr 08, 2022 | 24.00 | 24.57 | 23.59 | 24.18 | 777,231 | +0.10(+0.42%) |
Apr 07, 2022 | 23.85 | 24.25 | 23.30 | 24.08 | 1,105,079 | +0.21(+0.88%) |
Apr 06, 2022 | 24.34 | 24.59 | 23.43 | 23.87 | 610,357 | -0.81(-3.28%) |
Apr 05, 2022 | 24.65 | 24.86 | 23.81 | 24.68 | 1,482,432 | +0.13(+0.53%) |
Apr 04, 2022 | 24.38 | 24.74 | 23.81 | 24.55 | 620,883 | +0.16(+0.66%) |