Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.63 | 21.58 | 20.46 | 21.57 | 5,628,297 | +1.29(+6.38%) |
Jun 29, 2022 | 20.36 | 20.45 | 19.83 | 20.28 | 3,511,288 | -0.37(-1.80%) |
Jun 28, 2022 | 21.23 | 21.29 | 20.32 | 20.65 | 5,696,444 | +0.23(+1.11%) |
Jun 27, 2022 | 21.08 | 21.17 | 20.20 | 20.42 | 8,843,801 | -1.76(-7.95%) |
Jun 24, 2022 | 21.57 | 22.34 | 21.38 | 22.19 | 5,997,671 | +0.62(+2.90%) |
Jun 23, 2022 | 21.36 | 21.69 | 20.99 | 21.56 | 2,883,748 | +0.25(+1.19%) |
Jun 22, 2022 | 20.67 | 21.69 | 20.59 | 21.31 | 4,015,431 | +0.52(+2.52%) |
Jun 21, 2022 | 20.85 | 21.26 | 20.09 | 20.79 | 7,182,525 | +1.53(+7.94%) |
Jun 17, 2022 | 18.81 | 19.37 | 18.42 | 19.26 | 3,107,855 | +0.40(+2.11%) |
Jun 16, 2022 | 19.09 | 19.35 | 18.72 | 18.86 | 3,160,579 | -0.74(-3.79%) |
Jun 15, 2022 | 20.00 | 20.12 | 19.37 | 19.60 | 2,812,919 | -0.28(-1.41%) |
Jun 14, 2022 | 19.47 | 19.92 | 19.11 | 19.88 | 3,523,971 | +0.66(+3.44%) |
Jun 13, 2022 | 19.38 | 19.51 | 18.68 | 19.22 | 4,374,734 | -0.94(-4.67%) |
Jun 10, 2022 | 20.43 | 20.96 | 20.15 | 20.16 | 6,944,801 | -0.01(-0.04%) |
Jun 09, 2022 | 20.09 | 20.43 | 19.76 | 20.17 | 2,828,869 | +0.12(+0.59%) |
Jun 08, 2022 | 20.54 | 20.80 | 19.87 | 20.05 | 3,639,378 | -0.46(-2.25%) |
Jun 07, 2022 | 19.86 | 20.64 | 19.84 | 20.51 | 4,408,626 | +0.43(+2.12%) |
Jun 06, 2022 | 19.81 | 20.13 | 18.97 | 20.09 | 7,415,203 | +1.32(+7.04%) |
Jun 03, 2022 | 18.96 | 18.96 | 18.30 | 18.77 | 3,153,577 | -0.33(-1.75%) |
Jun 02, 2022 | 18.38 | 19.11 | 18.37 | 19.10 | 2,558,633 | +0.73(+3.99%) |
Jun 01, 2022 | 18.96 | 19.18 | 18.15 | 18.37 | 3,206,657 | -0.59(-3.10%) |
May 31, 2022 | 18.42 | 19.23 | 18.11 | 18.96 | 5,709,197 | +0.41(+2.20%) |
May 27, 2022 | 18.18 | 18.83 | 18.10 | 18.55 | 3,731,443 | +0.58(+3.22%) |
May 26, 2022 | 17.28 | 18.23 | 17.23 | 17.97 | 4,547,544 | +0.90(+5.25%) |
May 25, 2022 | 16.58 | 17.23 | 16.47 | 17.08 | 2,533,411 | +0.47(+2.83%) |
May 24, 2022 | 17.14 | 17.14 | 16.39 | 16.61 | 2,657,024 | -0.91(-5.22%) |
May 23, 2022 | 17.36 | 17.55 | 16.89 | 17.52 | 3,007,893 | +0.33(+1.95%) |
May 20, 2022 | 17.43 | 17.46 | 16.61 | 17.18 | 3,306,648 | -0.09(-0.52%) |
May 19, 2022 | 17.19 | 17.93 | 17.10 | 17.28 | 4,269,536 | -0.30(-1.70%) |
May 18, 2022 | 18.42 | 18.64 | 17.37 | 17.57 | 5,712,788 | -1.10(-5.91%) |
May 17, 2022 | 17.60 | 18.72 | 17.48 | 18.68 | 8,422,699 | +1.24(+7.11%) |
May 16, 2022 | 16.65 | 17.92 | 16.31 | 17.44 | 29,878,216 | +2.07(+13.49%) |
May 13, 2022 | 15.29 | 15.64 | 14.96 | 15.37 | 3,928,211 | +0.57(+3.85%) |
May 12, 2022 | 14.96 | 15.06 | 14.41 | 14.80 | 5,694,907 | -0.61(-3.94%) |
May 11, 2022 | 15.56 | 16.32 | 15.37 | 15.40 | 2,970,999 | -0.38(-2.41%) |
May 10, 2022 | 15.66 | 16.04 | 14.99 | 15.78 | 4,060,451 | +0.57(+3.75%) |
May 09, 2022 | 17.50 | 17.56 | 14.78 | 15.21 | 7,065,341 | -2.65(-14.84%) |
May 06, 2022 | 18.53 | 18.69 | 17.45 | 17.86 | 4,554,657 | -0.86(-4.59%) |
May 05, 2022 | 19.31 | 19.60 | 18.64 | 18.72 | 4,080,759 | -0.96(-4.87%) |
May 04, 2022 | 19.45 | 20.62 | 19.25 | 19.68 | 3,546,701 | +0.10(+0.51%) |
May 03, 2022 | 19.56 | 19.90 | 19.32 | 19.58 | 3,332,402 | +0.22(+1.12%) |
May 02, 2022 | 19.84 | 19.91 | 19.06 | 19.37 | 10,770,656 | -2.00(-9.36%) |
Apr 29, 2022 | 22.03 | 22.45 | 21.34 | 21.37 | 1,857,276 | -0.74(-3.36%) |
Apr 28, 2022 | 22.89 | 22.97 | 22.00 | 22.11 | 3,049,434 | -0.59(-2.59%) |
Apr 27, 2022 | 22.70 | 22.74 | 22.19 | 22.70 | 3,127,459 | +0.07(+0.32%) |
Apr 26, 2022 | 23.12 | 23.18 | 22.54 | 22.62 | 4,837,858 | -0.69(-2.95%) |
Apr 25, 2022 | 23.35 | 23.43 | 23.00 | 23.31 | 2,624,589 | -0.25(-1.08%) |
Apr 22, 2022 | 23.09 | 23.65 | 23.06 | 23.56 | 3,184,627 | +0.56(+2.44%) |
Apr 21, 2022 | 23.64 | 23.88 | 23.00 | 23.00 | 3,708,019 | +0.06(+0.28%) |
Apr 20, 2022 | 23.28 | 23.41 | 22.89 | 22.94 | 1,979,844 | -0.21(-0.90%) |
Apr 19, 2022 | 22.89 | 23.56 | 22.88 | 23.15 | 2,187,722 | +0.48(+2.12%) |
Apr 18, 2022 | 22.62 | 22.88 | 22.44 | 22.67 | 1,896,078 | -0.06(-0.28%) |
Apr 14, 2022 | 23.26 | 23.56 | 22.70 | 22.73 | 2,065,860 | -0.25(-1.10%) |
Apr 13, 2022 | 23.52 | 23.61 | 22.88 | 22.99 | 3,666,512 | +0.03(+0.12%) |
Apr 12, 2022 | 23.03 | 23.37 | 22.70 | 22.96 | 3,116,889 | -0.09(-0.39%) |
Apr 11, 2022 | 23.90 | 24.20 | 22.96 | 23.05 | 4,134,173 | -0.71(-2.97%) |
Apr 08, 2022 | 24.33 | 24.43 | 23.57 | 23.75 | 6,255,303 | -0.24(-0.98%) |
Apr 07, 2022 | 23.79 | 24.11 | 23.30 | 23.99 | 6,723,567 | +0.21(+0.88%) |
Apr 06, 2022 | 23.02 | 24.54 | 22.85 | 23.78 | 30,194,058 | -0.58(-2.38%) |
Apr 05, 2022 | 19.96 | 25.23 | 18.96 | 24.36 | 14,471,499 | +4.46(+22.42%) |
Apr 04, 2022 | 19.73 | 20.10 | 19.52 | 19.90 | 2,695,633 | -0.03(-0.14%) |