Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.99 | 19.08 | 18.64 | 18.64 | 33,303,094 | -0.50(-2.61%) |
Jun 29, 2022 | 19.26 | 19.29 | 19.03 | 19.14 | 15,629,024 | -0.05(-0.26%) |
Jun 28, 2022 | 19.52 | 19.53 | 19.18 | 19.19 | 18,625,856 | -0.30(-1.54%) |
Jun 27, 2022 | 19.69 | 19.70 | 19.47 | 19.49 | 15,462,822 | -0.02(-0.10%) |
Jun 24, 2022 | 19.27 | 19.58 | 19.15 | 19.51 | 16,678,477 | +0.14(+0.72%) |
Jun 23, 2022 | 19.74 | 19.84 | 19.29 | 19.37 | 29,812,772 | -0.39(-1.97%) |
Jun 22, 2022 | 19.82 | 19.93 | 19.70 | 19.76 | 21,420,168 | -0.22(-1.10%) |
Jun 21, 2022 | 20.09 | 20.25 | 19.96 | 19.98 | 19,266,028 | +0.00(+0.00%) |
Jun 17, 2022 | 20.10 | 20.14 | 19.90 | 19.98 | 20,090,024 | -0.26(-1.28%) |
Jun 16, 2022 | 19.93 | 20.27 | 19.82 | 20.24 | 27,700,904 | +0.28(+1.40%) |
Jun 15, 2022 | 19.90 | 20.16 | 19.67 | 19.96 | 42,636,832 | +0.59(+3.05%) |
Jun 14, 2022 | 19.56 | 19.59 | 19.28 | 19.37 | 23,902,776 | -0.13(-0.67%) |
Jun 13, 2022 | 19.69 | 19.71 | 19.34 | 19.50 | 44,667,996 | -0.69(-3.42%) |
Jun 10, 2022 | 19.79 | 20.30 | 19.66 | 20.19 | 32,953,656 | +0.22(+1.10%) |
Jun 09, 2022 | 20.28 | 20.30 | 19.88 | 19.97 | 22,764,068 | -0.38(-1.87%) |
Jun 08, 2022 | 20.36 | 20.50 | 20.28 | 20.35 | 15,862,127 | -0.17(-0.83%) |
Jun 07, 2022 | 20.27 | 20.57 | 20.23 | 20.52 | 17,525,780 | +0.15(+0.74%) |
Jun 06, 2022 | 20.61 | 20.64 | 20.32 | 20.37 | 18,617,268 | +0.14(+0.69%) |
Jun 03, 2022 | 20.53 | 20.58 | 20.15 | 20.23 | 21,578,992 | -0.36(-1.75%) |
Jun 02, 2022 | 20.35 | 20.60 | 20.35 | 20.59 | 21,936,312 | +0.46(+2.29%) |
Jun 01, 2022 | 20.19 | 20.28 | 19.98 | 20.13 | 25,946,280 | +0.29(+1.46%) |
May 31, 2022 | 20.16 | 20.28 | 19.84 | 19.84 | 29,471,168 | -0.52(-2.55%) |
May 27, 2022 | 20.62 | 20.65 | 20.32 | 20.36 | 22,191,570 | +0.05(+0.25%) |
May 26, 2022 | 20.14 | 20.38 | 20.13 | 20.31 | 14,580,223 | -0.03(-0.15%) |
May 25, 2022 | 20.21 | 20.36 | 20.12 | 20.34 | 19,772,308 | -0.05(-0.25%) |
May 24, 2022 | 20.28 | 20.50 | 20.24 | 20.39 | 22,179,332 | +0.29(+1.44%) |
May 23, 2022 | 20.21 | 20.25 | 20.00 | 20.10 | 17,546,252 | +0.03(+0.15%) |
May 20, 2022 | 20.16 | 20.21 | 19.94 | 20.07 | 19,621,300 | -0.20(-0.99%) |
May 19, 2022 | 20.11 | 20.30 | 20.10 | 20.27 | 24,876,260 | +0.54(+2.74%) |
May 18, 2022 | 19.93 | 19.96 | 19.72 | 19.73 | 22,105,090 | -0.19(-0.95%) |
May 17, 2022 | 20.01 | 20.10 | 19.86 | 19.92 | 23,770,408 | -0.01(-0.05%) |
May 16, 2022 | 19.63 | 20.02 | 19.62 | 19.93 | 36,100,640 | +0.51(+2.63%) |
May 13, 2022 | 19.06 | 19.47 | 19.01 | 19.42 | 33,220,780 | +0.30(+1.57%) |
May 12, 2022 | 19.50 | 19.53 | 19.02 | 19.12 | 35,911,196 | -0.75(-3.77%) |
May 11, 2022 | 20.08 | 20.28 | 19.85 | 19.87 | 35,525,360 | +0.32(+1.64%) |
May 10, 2022 | 20.29 | 20.33 | 19.54 | 19.55 | 48,850,744 | -0.48(-2.40%) |
May 09, 2022 | 20.38 | 20.40 | 20.01 | 20.03 | 40,846,604 | -0.63(-3.05%) |
May 06, 2022 | 20.71 | 20.84 | 20.57 | 20.66 | 36,791,408 | -0.12(-0.58%) |
May 05, 2022 | 21.32 | 21.33 | 20.60 | 20.78 | 38,945,376 | -0.50(-2.35%) |
May 04, 2022 | 20.71 | 21.30 | 20.51 | 21.28 | 53,376,632 | +0.45(+2.16%) |
May 03, 2022 | 20.85 | 21.09 | 20.77 | 20.83 | 29,435,928 | -0.04(-0.19%) |
May 02, 2022 | 20.63 | 21.02 | 20.42 | 20.87 | 38,905,592 | -0.17(-0.81%) |
Apr 29, 2022 | 21.32 | 21.44 | 20.99 | 21.04 | 32,119,276 | -0.38(-1.77%) |
Apr 28, 2022 | 21.23 | 21.45 | 21.19 | 21.42 | 28,118,294 | -0.07(-0.33%) |
Apr 27, 2022 | 21.76 | 21.82 | 21.46 | 21.49 | 30,698,276 | -0.16(-0.74%) |
Apr 26, 2022 | 21.84 | 21.94 | 21.60 | 21.65 | 30,835,808 | -0.18(-0.82%) |
Apr 25, 2022 | 21.81 | 21.92 | 21.65 | 21.83 | 38,741,524 | -0.48(-2.15%) |
Apr 22, 2022 | 22.36 | 22.53 | 22.27 | 22.31 | 32,779,500 | -0.48(-2.11%) |
Apr 21, 2022 | 22.93 | 22.94 | 22.55 | 22.79 | 37,503,176 | -0.49(-2.10%) |
Apr 20, 2022 | 23.10 | 23.30 | 23.08 | 23.28 | 23,407,212 | +0.04(+0.17%) |
Apr 19, 2022 | 23.58 | 23.62 | 23.14 | 23.24 | 35,861,728 | -0.63(-2.64%) |
Apr 18, 2022 | 24.04 | 24.16 | 23.82 | 23.87 | 45,380,672 | +0.23(+0.97%) |
Apr 14, 2022 | 23.60 | 23.68 | 23.37 | 23.64 | 31,607,182 | -0.11(-0.46%) |
Apr 13, 2022 | 23.67 | 23.86 | 23.59 | 23.75 | 32,660,326 | +0.28(+1.19%) |
Apr 12, 2022 | 23.40 | 23.66 | 23.23 | 23.47 | 40,642,644 | +0.32(+1.38%) |
Apr 11, 2022 | 23.40 | 23.41 | 22.91 | 23.15 | 40,727,524 | +0.33(+1.45%) |
Apr 08, 2022 | 22.57 | 22.92 | 22.56 | 22.82 | 30,242,704 | +0.12(+0.53%) |
Apr 07, 2022 | 22.44 | 22.79 | 22.39 | 22.70 | 33,642,712 | +0.13(+0.58%) |
Apr 06, 2022 | 22.53 | 22.70 | 22.38 | 22.57 | 32,630,368 | +0.21(+0.94%) |
Apr 05, 2022 | 22.90 | 23.04 | 22.36 | 22.36 | 42,223,312 | -0.27(-1.19%) |
Apr 04, 2022 | 22.67 | 22.82 | 22.43 | 22.63 | 34,750,916 | -0.11(-0.48%) |