Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.10 | 17.40 | 17.08 | 17.17 | 200,746 | +0.44(+2.63%) |
Jun 29, 2022 | 16.34 | 16.92 | 16.34 | 16.73 | 228,085 | +0.70(+4.37%) |
Jun 28, 2022 | 15.69 | 16.18 | 15.60 | 16.03 | 113,814 | -0.34(-2.08%) |
Jun 27, 2022 | 16.63 | 16.70 | 16.25 | 16.37 | 295,395 | -0.53(-3.14%) |
Jun 24, 2022 | 16.83 | 17.10 | 16.62 | 16.90 | 94,264 | -0.68(-3.87%) |
Jun 23, 2022 | 17.31 | 17.80 | 17.31 | 17.58 | 185,966 | +0.79(+4.71%) |
Jun 22, 2022 | 17.11 | 17.18 | 16.58 | 16.79 | 687,670 | -1.50(-8.20%) |
Jun 21, 2022 | 17.92 | 18.37 | 17.75 | 18.29 | 231,605 | -1.87(-9.28%) |
Jun 17, 2022 | 20.00 | 20.30 | 20.00 | 20.16 | 80,140 | +0.47(+2.39%) |
Jun 16, 2022 | 19.55 | 19.86 | 19.55 | 19.69 | 97,051 | +0.14(+0.72%) |
Jun 15, 2022 | 19.70 | 19.82 | 19.37 | 19.55 | 69,724 | -0.33(-1.66%) |
Jun 14, 2022 | 19.66 | 20.00 | 19.66 | 19.88 | 38,147 | +0.74(+3.87%) |
Jun 13, 2022 | 19.15 | 19.32 | 19.06 | 19.14 | 65,223 | -0.71(-3.58%) |
Jun 10, 2022 | 19.52 | 20.02 | 19.52 | 19.85 | 265,643 | +0.49(+2.53%) |
Jun 09, 2022 | 19.01 | 19.45 | 19.01 | 19.36 | 146,924 | +0.12(+0.62%) |
Jun 08, 2022 | 19.59 | 19.65 | 19.10 | 19.24 | 468,201 | -1.11(-5.45%) |
Jun 07, 2022 | 20.63 | 20.63 | 20.26 | 20.35 | 186,351 | -1.11(-5.17%) |
Jun 06, 2022 | 21.71 | 21.82 | 21.25 | 21.46 | 185,918 | -0.55(-2.50%) |
Jun 03, 2022 | 21.81 | 22.20 | 21.81 | 22.01 | 187,352 | +0.01(+0.05%) |
Jun 02, 2022 | 21.80 | 22.00 | 21.80 | 22.00 | 82,008 | +0.11(+0.50%) |
Jun 01, 2022 | 22.10 | 22.28 | 21.70 | 21.89 | 240,879 | -0.30(-1.35%) |
May 31, 2022 | 21.91 | 22.71 | 21.91 | 22.19 | 500,231 | +0.71(+3.31%) |
May 27, 2022 | 21.42 | 21.78 | 21.28 | 21.48 | 228,054 | -1.07(-4.75%) |
May 26, 2022 | 22.30 | 22.61 | 22.18 | 22.55 | 225,468 | -0.42(-1.83%) |
May 25, 2022 | 22.55 | 23.21 | 22.43 | 22.97 | 115,482 | -0.42(-1.80%) |
May 24, 2022 | 23.26 | 23.55 | 23.18 | 23.39 | 57,039 | -1.21(-4.92%) |
May 23, 2022 | 24.50 | 24.77 | 24.18 | 24.60 | 160,005 | -0.82(-3.23%) |
May 20, 2022 | 24.99 | 25.49 | 24.17 | 25.42 | 211,931 | +0.45(+1.80%) |
May 19, 2022 | 24.94 | 25.21 | 24.78 | 24.97 | 259,052 | -0.81(-3.14%) |
May 18, 2022 | 25.73 | 26.07 | 25.02 | 25.78 | 490,373 | +1.15(+4.67%) |
May 17, 2022 | 24.40 | 24.76 | 24.40 | 24.63 | 90,385 | +1.29(+5.53%) |
May 16, 2022 | 23.39 | 23.63 | 23.18 | 23.34 | 96,183 | +0.22(+0.95%) |
May 13, 2022 | 23.18 | 23.18 | 22.78 | 23.12 | 118,865 | -0.07(-0.30%) |
May 12, 2022 | 23.23 | 23.39 | 22.99 | 23.19 | 222,491 | -0.71(-2.97%) |
May 11, 2022 | 23.94 | 24.18 | 23.76 | 23.90 | 201,151 | +0.51(+2.18%) |
May 10, 2022 | 23.61 | 23.75 | 23.20 | 23.39 | 89,784 | -0.49(-2.05%) |
May 09, 2022 | 24.08 | 24.20 | 23.81 | 23.88 | 246,471 | +0.13(+0.55%) |
May 06, 2022 | 23.21 | 23.90 | 23.13 | 23.75 | 142,986 | +0.06(+0.25%) |
May 05, 2022 | 24.03 | 24.38 | 23.36 | 23.69 | 135,544 | +0.40(+1.72%) |
May 04, 2022 | 22.93 | 23.38 | 22.90 | 23.29 | 143,555 | +1.17(+5.29%) |
May 03, 2022 | 21.63 | 22.16 | 21.63 | 22.12 | 106,990 | +0.63(+2.93%) |
May 02, 2022 | 21.46 | 21.57 | 21.23 | 21.49 | 82,533 | +0.01(+0.05%) |
Apr 29, 2022 | 21.38 | 21.58 | 21.33 | 21.48 | 38,468 | +0.47(+2.24%) |
Apr 28, 2022 | 21.18 | 21.22 | 20.88 | 21.01 | 69,929 | -0.54(-2.51%) |
Apr 27, 2022 | 21.00 | 21.67 | 21.00 | 21.55 | 178,179 | +0.81(+3.91%) |
Apr 26, 2022 | 21.00 | 21.03 | 20.50 | 20.74 | 189,467 | -0.18(-0.86%) |
Apr 25, 2022 | 21.52 | 21.65 | 20.86 | 20.92 | 190,531 | -1.39(-6.23%) |
Apr 22, 2022 | 22.00 | 22.40 | 22.00 | 22.31 | 178,685 | +0.57(+2.62%) |
Apr 21, 2022 | 21.37 | 21.84 | 21.36 | 21.74 | 183,464 | +1.45(+7.15%) |
Apr 20, 2022 | 20.48 | 20.53 | 20.05 | 20.29 | 257,815 | -0.94(-4.43%) |
Apr 19, 2022 | 21.67 | 21.79 | 20.94 | 21.23 | 284,330 | -0.99(-4.46%) |
Apr 18, 2022 | 21.83 | 22.25 | 21.78 | 22.22 | 128,452 | +0.06(+0.27%) |
Apr 14, 2022 | 21.75 | 22.17 | 21.75 | 22.16 | 349,501 | +0.92(+4.33%) |
Apr 13, 2022 | 21.27 | 21.43 | 21.04 | 21.24 | 130,964 | -0.04(-0.19%) |
Apr 12, 2022 | 21.20 | 21.44 | 21.00 | 21.28 | 142,250 | +0.28(+1.33%) |
Apr 11, 2022 | 21.08 | 21.14 | 20.82 | 21.00 | 233,894 | -1.45(-6.46%) |
Apr 08, 2022 | 22.06 | 22.58 | 22.06 | 22.45 | 174,057 | +0.79(+3.65%) |
Apr 07, 2022 | 21.07 | 21.70 | 21.07 | 21.66 | 160,359 | +1.04(+5.04%) |
Apr 06, 2022 | 21.00 | 21.00 | 20.51 | 20.62 | 600,003 | -1.15(-5.28%) |
Apr 05, 2022 | 21.76 | 22.09 | 21.41 | 21.77 | 1,346,450 | -0.63(-2.81%) |
Apr 04, 2022 | 23.00 | 23.00 | 22.31 | 22.40 | 553,901 | -1.56(-6.51%) |