Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.44 | 20.50 | 20.12 | 20.12 | 609,317 | -0.17(-0.84%) |
Jun 29, 2022 | 19.75 | 20.43 | 19.75 | 20.29 | 434,644 | +0.02(+0.10%) |
Jun 28, 2022 | 19.75 | 20.77 | 19.75 | 20.27 | 202,625 | +0.14(+0.70%) |
Jun 27, 2022 | 19.85 | 20.33 | 19.85 | 20.13 | 151,857 | -0.07(-0.35%) |
Jun 24, 2022 | 19.27 | 20.26 | 19.27 | 20.20 | 87,687 | +0.20(+1.00%) |
Jun 23, 2022 | 19.51 | 20.29 | 19.51 | 20.00 | 83,522 | +0.10(+0.50%) |
Jun 22, 2022 | 20.00 | 20.35 | 19.90 | 19.90 | 85,371 | -0.41(-2.02%) |
Jun 21, 2022 | 19.45 | 20.73 | 19.45 | 20.31 | 114,241 | +0.01(+0.05%) |
Jun 17, 2022 | 19.25 | 20.45 | 19.25 | 20.30 | 102,388 | -0.04(-0.20%) |
Jun 16, 2022 | 19.88 | 20.79 | 19.88 | 20.34 | 91,241 | -0.09(-0.44%) |
Jun 15, 2022 | 19.47 | 20.83 | 19.47 | 20.43 | 85,818 | +0.16(+0.81%) |
Jun 14, 2022 | 20.43 | 20.75 | 19.59 | 20.27 | 120,022 | -0.18(-0.86%) |
Jun 13, 2022 | 21.03 | 21.04 | 20.44 | 20.44 | 164,124 | -0.26(-1.26%) |
Jun 10, 2022 | 20.50 | 21.08 | 20.45 | 20.70 | 223,495 | +0.08(+0.39%) |
Jun 09, 2022 | 21.11 | 21.20 | 20.57 | 20.62 | 246,670 | -0.37(-1.76%) |
Jun 08, 2022 | 21.09 | 21.09 | 20.85 | 20.99 | 79,116 | -0.41(-1.92%) |
Jun 07, 2022 | 20.72 | 21.25 | 20.72 | 21.40 | 446,967 | -0.15(-0.70%) |
Jun 06, 2022 | 21.59 | 21.73 | 21.42 | 21.55 | 431,094 | +0.59(+2.81%) |
Jun 03, 2022 | 20.82 | 21.15 | 20.82 | 20.96 | 166,437 | -0.21(-0.99%) |
Jun 02, 2022 | 20.79 | 21.17 | 20.79 | 21.17 | 164,680 | +0.43(+2.07%) |
Jun 01, 2022 | 21.06 | 21.06 | 20.43 | 20.74 | 96,870 | -0.24(-1.14%) |
May 31, 2022 | 20.94 | 21.20 | 20.67 | 20.98 | 149,204 | -0.30(-1.41%) |
May 27, 2022 | 21.40 | 21.40 | 21.21 | 21.28 | 100,875 | -0.41(-1.89%) |
May 26, 2022 | 21.20 | 21.75 | 21.20 | 21.69 | 110,162 | +0.49(+2.31%) |
May 25, 2022 | 20.80 | 21.31 | 20.80 | 21.20 | 90,757 | -0.05(-0.24%) |
May 24, 2022 | 21.20 | 21.34 | 21.14 | 21.25 | 576,856 | -0.09(-0.42%) |
May 23, 2022 | 20.87 | 21.40 | 20.87 | 21.34 | 331,200 | +0.61(+2.94%) |
May 20, 2022 | 20.66 | 20.88 | 20.49 | 20.73 | 96,801 | +0.41(+2.02%) |
May 19, 2022 | 20.43 | 20.52 | 20.28 | 20.32 | 285,923 | -0.28(-1.36%) |
May 18, 2022 | 21.21 | 21.21 | 20.55 | 20.60 | 179,141 | +0.03(+0.15%) |
May 17, 2022 | 20.70 | 20.80 | 20.55 | 20.57 | 163,221 | +0.09(+0.44%) |
May 16, 2022 | 20.04 | 20.54 | 20.04 | 20.48 | 122,295 | -1.07(-4.96%) |
May 13, 2022 | 20.68 | 21.55 | 20.68 | 21.55 | 112,771 | +1.70(+8.56%) |
May 12, 2022 | 19.64 | 19.93 | 19.12 | 19.85 | 650,717 | +1.41(+7.65%) |
May 11, 2022 | 17.86 | 18.70 | 17.86 | 18.44 | 237,221 | +1.46(+8.60%) |
May 10, 2022 | 17.00 | 17.63 | 16.90 | 16.98 | 240,050 | -0.70(-3.97%) |
May 09, 2022 | 17.70 | 17.98 | 17.52 | 17.68 | 486,368 | -0.26(-1.44%) |
May 06, 2022 | 18.03 | 18.03 | 17.65 | 17.94 | 328,126 | +0.13(+0.73%) |
May 05, 2022 | 17.88 | 17.97 | 17.61 | 17.81 | 139,686 | -0.46(-2.52%) |
May 04, 2022 | 17.48 | 18.36 | 17.48 | 18.27 | 119,572 | +0.24(+1.33%) |
May 03, 2022 | 18.00 | 18.03 | 17.69 | 18.03 | 153,843 | +0.18(+1.01%) |
May 02, 2022 | 18.44 | 18.44 | 17.68 | 17.85 | 300,247 | +0.15(+0.85%) |
Apr 29, 2022 | 18.06 | 18.15 | 17.67 | 17.70 | 141,631 | -0.32(-1.78%) |
Apr 28, 2022 | 17.66 | 18.09 | 17.66 | 18.02 | 183,334 | +0.24(+1.35%) |
Apr 27, 2022 | 17.14 | 18.10 | 17.14 | 17.78 | 152,906 | -0.39(-2.15%) |
Apr 26, 2022 | 18.79 | 18.79 | 18.10 | 18.17 | 155,304 | -0.62(-3.30%) |
Apr 25, 2022 | 18.61 | 18.80 | 18.56 | 18.79 | 141,379 | +0.15(+0.80%) |
Apr 22, 2022 | 18.65 | 18.79 | 18.50 | 18.64 | 86,869 | -0.08(-0.43%) |
Apr 21, 2022 | 18.95 | 19.04 | 18.60 | 18.72 | 112,858 | -0.03(-0.16%) |
Apr 20, 2022 | 18.76 | 18.96 | 18.69 | 18.75 | 80,576 | +0.25(+1.35%) |
Apr 19, 2022 | 17.86 | 18.50 | 17.86 | 18.50 | 390,421 | +0.11(+0.60%) |
Apr 18, 2022 | 18.98 | 19.11 | 18.39 | 18.39 | 145,201 | -0.62(-3.26%) |
Apr 14, 2022 | 19.01 | 19.25 | 19.01 | 19.01 | 74,834 | -0.74(-3.77%) |
Apr 13, 2022 | 19.45 | 19.79 | 19.45 | 19.75 | 955,342 | +0.59(+3.11%) |
Apr 12, 2022 | 19.77 | 19.77 | 19.01 | 19.16 | 255,941 | -0.20(-1.03%) |
Apr 11, 2022 | 19.51 | 20.06 | 19.30 | 19.36 | 140,845 | -0.16(-0.82%) |
Apr 08, 2022 | 18.89 | 19.63 | 18.89 | 19.52 | 906,705 | +0.05(+0.26%) |
Apr 07, 2022 | 19.39 | 19.52 | 19.13 | 19.47 | 110,125 | -0.08(-0.41%) |
Apr 06, 2022 | 19.35 | 19.55 | 19.23 | 19.55 | 77,681 | +0.08(+0.41%) |
Apr 05, 2022 | 19.79 | 19.79 | 19.39 | 19.47 | 74,380 | -0.47(-2.37%) |
Apr 04, 2022 | 19.72 | 19.98 | 19.72 | 19.94 | 95,977 | +0.88(+4.63%) |