Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.92 | 20.36 | 18.83 | 19.86 | 165,239 | +0.68(+3.55%) |
Jun 29, 2022 | 18.46 | 19.54 | 18.30 | 19.18 | 180,510 | +0.64(+3.45%) |
Jun 28, 2022 | 19.41 | 19.41 | 18.36 | 18.54 | 207,378 | -0.82(-4.24%) |
Jun 27, 2022 | 19.58 | 19.79 | 18.94 | 19.36 | 195,916 | -0.11(-0.56%) |
Jun 24, 2022 | 20.00 | 20.00 | 18.83 | 19.47 | 325,561 | -0.43(-2.16%) |
Jun 23, 2022 | 19.50 | 19.91 | 18.98 | 19.90 | 275,847 | +0.26(+1.32%) |
Jun 22, 2022 | 19.97 | 20.73 | 19.52 | 19.64 | 233,408 | -0.41(-2.04%) |
Jun 21, 2022 | 19.79 | 20.76 | 19.47 | 20.05 | 301,898 | +0.42(+2.14%) |
Jun 17, 2022 | 18.87 | 20.21 | 18.87 | 19.63 | 794,795 | +0.89(+4.75%) |
Jun 16, 2022 | 18.01 | 18.81 | 17.96 | 18.74 | 208,075 | +0.09(+0.48%) |
Jun 15, 2022 | 18.55 | 18.90 | 17.81 | 18.65 | 258,133 | +0.00(+0.00%) |
Jun 14, 2022 | 19.07 | 19.25 | 18.38 | 18.65 | 222,687 | -0.22(-1.17%) |
Jun 13, 2022 | 19.53 | 19.57 | 18.16 | 18.87 | 275,045 | -1.32(-6.54%) |
Jun 10, 2022 | 20.80 | 21.00 | 19.87 | 20.19 | 289,373 | -0.89(-4.22%) |
Jun 09, 2022 | 21.30 | 21.55 | 20.72 | 21.08 | 361,005 | -0.22(-1.03%) |
Jun 08, 2022 | 20.93 | 21.58 | 20.80 | 21.30 | 269,742 | +0.11(+0.52%) |
Jun 07, 2022 | 20.09 | 21.57 | 20.09 | 21.19 | 252,288 | +0.80(+3.92%) |
Jun 06, 2022 | 21.57 | 21.73 | 20.01 | 20.39 | 249,051 | -0.82(-3.87%) |
Jun 03, 2022 | 19.68 | 21.30 | 19.62 | 21.21 | 240,704 | +1.40(+7.07%) |
Jun 02, 2022 | 19.54 | 20.00 | 19.18 | 19.81 | 184,425 | +0.17(+0.87%) |
Jun 01, 2022 | 20.28 | 20.33 | 19.12 | 19.64 | 234,271 | -0.29(-1.46%) |
May 31, 2022 | 20.74 | 20.77 | 19.50 | 19.93 | 345,117 | -0.77(-3.72%) |
May 27, 2022 | 19.98 | 20.79 | 19.51 | 20.70 | 314,904 | +0.65(+3.24%) |
May 26, 2022 | 20.05 | 20.57 | 19.87 | 20.05 | 149,843 | -0.12(-0.59%) |
May 25, 2022 | 20.86 | 21.18 | 19.87 | 20.17 | 262,436 | -0.69(-3.31%) |
May 24, 2022 | 21.27 | 21.46 | 20.58 | 20.86 | 253,583 | -0.70(-3.25%) |
May 23, 2022 | 22.61 | 22.70 | 21.30 | 21.56 | 360,081 | -0.76(-3.41%) |
May 20, 2022 | 22.25 | 23.17 | 21.12 | 22.32 | 430,204 | +0.15(+0.68%) |
May 19, 2022 | 21.09 | 22.70 | 20.94 | 22.17 | 508,938 | +1.01(+4.77%) |
May 18, 2022 | 22.43 | 22.43 | 20.54 | 21.16 | 924,779 | -1.73(-7.56%) |
May 17, 2022 | 26.00 | 26.00 | 20.86 | 22.89 | 2,045,178 | -5.15(-18.37%) |
May 16, 2022 | 27.96 | 29.02 | 27.82 | 28.04 | 206,839 | +0.04(+0.14%) |
May 13, 2022 | 28.50 | 28.94 | 27.39 | 28.00 | 255,698 | -0.11(-0.39%) |
May 12, 2022 | 26.65 | 29.03 | 26.65 | 28.11 | 186,596 | +0.67(+2.44%) |
May 11, 2022 | 29.92 | 29.99 | 27.08 | 27.44 | 349,716 | -2.61(-8.69%) |
May 10, 2022 | 29.60 | 31.27 | 29.51 | 30.05 | 291,339 | +0.59(+2.00%) |
May 09, 2022 | 30.84 | 31.08 | 29.03 | 29.46 | 395,431 | -1.74(-5.58%) |
May 06, 2022 | 30.51 | 31.27 | 29.70 | 31.20 | 228,338 | +0.16(+0.52%) |
May 05, 2022 | 31.25 | 32.82 | 30.56 | 31.04 | 198,045 | -1.01(-3.15%) |
May 04, 2022 | 31.13 | 32.10 | 29.23 | 32.05 | 287,382 | +1.59(+5.22%) |
May 03, 2022 | 32.24 | 32.79 | 30.16 | 30.46 | 306,300 | -1.80(-5.59%) |
May 02, 2022 | 31.73 | 33.22 | 31.35 | 32.27 | 190,879 | +0.45(+1.40%) |
Apr 29, 2022 | 31.97 | 32.41 | 31.56 | 31.82 | 144,714 | -0.27(-0.84%) |
Apr 28, 2022 | 31.77 | 32.20 | 30.31 | 32.09 | 180,512 | +0.72(+2.30%) |
Apr 27, 2022 | 32.29 | 32.54 | 31.03 | 31.37 | 269,617 | -0.86(-2.67%) |
Apr 26, 2022 | 33.43 | 33.63 | 32.23 | 32.23 | 153,346 | -1.66(-4.90%) |
Apr 25, 2022 | 32.51 | 34.08 | 32.51 | 33.89 | 135,712 | +1.01(+3.07%) |
Apr 22, 2022 | 32.89 | 33.71 | 32.40 | 32.88 | 112,821 | -0.27(-0.81%) |
Apr 21, 2022 | 35.83 | 35.83 | 32.91 | 33.15 | 163,702 | -2.25(-6.36%) |
Apr 20, 2022 | 35.57 | 35.95 | 34.75 | 35.40 | 88,936 | -0.17(-0.48%) |
Apr 19, 2022 | 34.55 | 36.09 | 34.23 | 35.57 | 103,447 | +0.96(+2.77%) |
Apr 18, 2022 | 36.71 | 36.71 | 34.50 | 34.61 | 219,170 | -1.94(-5.31%) |
Apr 14, 2022 | 36.46 | 37.34 | 36.17 | 36.55 | 149,617 | -0.74(-1.98%) |
Apr 13, 2022 | 35.09 | 37.63 | 35.07 | 37.29 | 242,683 | +2.20(+6.27%) |
Apr 12, 2022 | 34.97 | 35.98 | 34.50 | 35.09 | 121,297 | +0.16(+0.46%) |
Apr 11, 2022 | 35.75 | 35.97 | 34.41 | 34.93 | 391,280 | -1.33(-3.67%) |
Apr 08, 2022 | 33.95 | 37.22 | 33.95 | 36.26 | 297,653 | +0.62(+1.74%) |
Apr 07, 2022 | 35.32 | 36.46 | 35.17 | 35.64 | 267,259 | +0.25(+0.71%) |
Apr 06, 2022 | 32.00 | 35.85 | 31.71 | 35.39 | 364,029 | +2.66(+8.13%) |
Apr 05, 2022 | 32.48 | 33.19 | 32.23 | 32.73 | 265,726 | +0.34(+1.05%) |
Apr 04, 2022 | 30.90 | 32.39 | 30.52 | 32.39 | 158,907 | +1.49(+4.82%) |