Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.14 | 19.26 | 18.77 | 18.84 | 6,397,055 | -0.44(-2.26%) |
Jun 29, 2022 | 19.08 | 19.34 | 18.90 | 19.28 | 5,496,103 | +0.19(+1.02%) |
Jun 28, 2022 | 19.04 | 19.35 | 18.92 | 19.08 | 6,096,876 | +0.22(+1.17%) |
Jun 27, 2022 | 18.68 | 19.10 | 18.40 | 18.86 | 5,565,648 | +0.26(+1.38%) |
Jun 24, 2022 | 18.38 | 18.72 | 18.28 | 18.60 | 7,892,985 | +0.28(+1.51%) |
Jun 23, 2022 | 18.15 | 18.41 | 18.02 | 18.33 | 5,790,944 | +0.17(+0.92%) |
Jun 22, 2022 | 18.05 | 18.49 | 18.05 | 18.16 | 6,146,997 | -0.15(-0.83%) |
Jun 21, 2022 | 18.74 | 18.90 | 18.28 | 18.31 | 4,979,904 | -0.33(-1.78%) |
Jun 17, 2022 | 18.87 | 18.91 | 18.45 | 18.65 | 7,658,354 | -0.26(-1.36%) |
Jun 16, 2022 | 17.77 | 19.12 | 17.77 | 18.90 | 13,682,437 | +1.09(+6.10%) |
Jun 15, 2022 | 17.42 | 17.99 | 17.36 | 17.81 | 6,816,369 | +0.57(+3.29%) |
Jun 14, 2022 | 17.30 | 17.41 | 16.87 | 17.25 | 5,273,722 | -0.06(-0.36%) |
Jun 13, 2022 | 17.89 | 18.05 | 17.15 | 17.31 | 6,269,818 | -0.90(-4.94%) |
Jun 10, 2022 | 18.29 | 18.45 | 18.12 | 18.21 | 4,393,671 | -0.12(-0.68%) |
Jun 09, 2022 | 19.16 | 19.26 | 18.29 | 18.33 | 6,546,153 | -0.89(-4.65%) |
Jun 08, 2022 | 19.28 | 19.60 | 19.08 | 19.23 | 4,597,933 | -0.21(-1.07%) |
Jun 07, 2022 | 19.03 | 19.44 | 18.81 | 19.44 | 6,187,040 | +0.40(+2.11%) |
Jun 06, 2022 | 19.44 | 19.47 | 18.89 | 19.03 | 3,619,136 | -0.26(-1.33%) |
Jun 03, 2022 | 19.45 | 19.58 | 19.19 | 19.29 | 3,878,896 | -0.30(-1.56%) |
Jun 02, 2022 | 20.13 | 20.13 | 19.55 | 19.59 | 3,892,519 | -0.54(-2.68%) |
Jun 01, 2022 | 20.24 | 20.29 | 19.57 | 20.14 | 3,901,917 | +0.00(+0.00%) |
May 31, 2022 | 19.57 | 20.21 | 19.55 | 20.14 | 4,686,635 | +0.41(+2.07%) |
May 27, 2022 | 20.10 | 20.29 | 19.68 | 19.73 | 4,039,832 | -0.35(-1.73%) |
May 26, 2022 | 20.30 | 20.30 | 20.00 | 20.07 | 6,246,377 | -0.07(-0.34%) |
May 25, 2022 | 20.09 | 20.20 | 19.99 | 20.14 | 3,121,639 | +0.08(+0.38%) |
May 24, 2022 | 19.77 | 20.07 | 19.48 | 20.07 | 3,984,238 | +0.34(+1.72%) |
May 23, 2022 | 19.36 | 19.73 | 19.30 | 19.73 | 5,831,088 | +0.46(+2.37%) |
May 20, 2022 | 18.97 | 19.28 | 18.76 | 19.27 | 3,544,604 | +0.39(+2.05%) |
May 19, 2022 | 19.37 | 19.45 | 18.88 | 18.88 | 3,549,514 | -0.55(-2.82%) |
May 18, 2022 | 19.76 | 19.86 | 19.35 | 19.43 | 2,806,311 | -0.31(-1.58%) |
May 17, 2022 | 19.68 | 19.78 | 19.46 | 19.74 | 3,448,042 | +0.11(+0.56%) |
May 16, 2022 | 19.75 | 19.81 | 19.58 | 19.63 | 2,685,011 | -0.15(-0.77%) |
May 13, 2022 | 19.49 | 19.82 | 19.28 | 19.78 | 3,994,307 | +0.28(+1.42%) |
May 12, 2022 | 19.58 | 19.80 | 19.30 | 19.50 | 6,121,266 | -0.09(-0.45%) |
May 11, 2022 | 20.47 | 20.58 | 19.21 | 19.59 | 11,379,547 | -1.06(-5.11%) |
May 10, 2022 | 20.89 | 20.89 | 20.05 | 20.65 | 6,219,312 | -0.36(-1.73%) |
May 09, 2022 | 21.08 | 21.26 | 20.61 | 21.01 | 5,273,066 | -0.10(-0.45%) |
May 06, 2022 | 20.74 | 21.33 | 20.71 | 21.11 | 5,059,768 | +0.14(+0.65%) |
May 05, 2022 | 20.84 | 21.05 | 20.55 | 20.97 | 8,642,234 | -0.18(-0.87%) |
May 04, 2022 | 20.92 | 21.23 | 20.70 | 21.16 | 14,634,516 | +0.12(+0.55%) |
May 03, 2022 | 19.44 | 21.77 | 19.42 | 21.04 | 33,966,080 | +1.48(+7.57%) |
May 02, 2022 | 19.52 | 19.67 | 19.03 | 19.56 | 16,278,808 | +1.01(+5.43%) |
Apr 29, 2022 | 18.83 | 18.99 | 18.52 | 18.55 | 5,430,696 | -0.40(-2.10%) |
Apr 28, 2022 | 18.72 | 19.04 | 18.58 | 18.95 | 2,725,641 | +0.33(+1.77%) |
Apr 27, 2022 | 19.27 | 19.31 | 18.62 | 18.62 | 4,842,693 | -0.60(-3.10%) |
Apr 26, 2022 | 19.18 | 19.42 | 19.07 | 19.22 | 6,552,250 | +0.12(+0.61%) |
Apr 25, 2022 | 19.11 | 19.24 | 18.79 | 19.10 | 7,457,373 | -0.03(-0.18%) |
Apr 22, 2022 | 19.40 | 19.48 | 18.99 | 19.13 | 6,465,360 | -0.37(-1.90%) |
Apr 21, 2022 | 19.16 | 19.55 | 19.03 | 19.50 | 7,075,173 | +0.45(+2.37%) |
Apr 20, 2022 | 18.77 | 19.15 | 18.68 | 19.05 | 7,748,056 | +0.30(+1.61%) |
Apr 19, 2022 | 18.75 | 18.87 | 18.66 | 18.75 | 5,371,680 | +0.13(+0.70%) |
Apr 18, 2022 | 18.76 | 18.88 | 18.51 | 18.62 | 3,593,183 | -0.23(-1.24%) |
Apr 14, 2022 | 18.94 | 19.14 | 18.85 | 18.85 | 3,998,652 | +0.02(+0.11%) |
Apr 13, 2022 | 18.76 | 18.98 | 18.68 | 18.83 | 3,571,731 | +0.10(+0.55%) |
Apr 12, 2022 | 18.83 | 18.99 | 18.66 | 18.73 | 3,729,544 | -0.10(-0.51%) |
Apr 11, 2022 | 19.13 | 19.27 | 18.76 | 18.83 | 2,819,885 | -0.29(-1.51%) |
Apr 08, 2022 | 19.29 | 19.42 | 19.07 | 19.11 | 3,045,991 | -0.14(-0.71%) |
Apr 07, 2022 | 19.34 | 19.37 | 19.08 | 19.25 | 3,543,495 | -0.11(-0.57%) |
Apr 06, 2022 | 18.93 | 19.43 | 18.87 | 19.36 | 4,646,242 | +0.40(+2.10%) |
Apr 05, 2022 | 19.05 | 19.29 | 18.88 | 18.96 | 3,487,823 | -0.18(-0.93%) |
Apr 04, 2022 | 19.33 | 19.37 | 18.87 | 19.14 | 2,779,488 | -0.17(-0.89%) |