Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.47 | 17.59 | 16.95 | 17.46 | 1,919,253 | -0.26(-1.49%) |
Jun 29, 2022 | 18.30 | 18.35 | 17.64 | 17.72 | 1,711,012 | -0.52(-2.87%) |
Jun 28, 2022 | 18.75 | 18.91 | 18.11 | 18.24 | 1,272,163 | -0.32(-1.71%) |
Jun 27, 2022 | 18.52 | 18.90 | 18.41 | 18.56 | 1,317,870 | +0.29(+1.59%) |
Jun 24, 2022 | 17.33 | 18.49 | 17.33 | 18.27 | 3,661,162 | +1.20(+7.01%) |
Jun 23, 2022 | 17.36 | 17.38 | 16.63 | 17.07 | 2,225,328 | -0.31(-1.78%) |
Jun 22, 2022 | 17.46 | 17.59 | 17.13 | 17.38 | 1,793,311 | -0.74(-4.08%) |
Jun 21, 2022 | 18.00 | 18.49 | 17.79 | 18.12 | 1,141,861 | +0.48(+2.70%) |
Jun 17, 2022 | 17.78 | 18.06 | 17.46 | 17.64 | 2,231,592 | -0.12(-0.68%) |
Jun 16, 2022 | 18.11 | 18.28 | 17.57 | 17.77 | 2,397,131 | -0.85(-4.57%) |
Jun 15, 2022 | 18.52 | 18.81 | 18.00 | 18.62 | 1,883,339 | +0.40(+2.21%) |
Jun 14, 2022 | 18.97 | 19.09 | 18.01 | 18.22 | 4,211,802 | -0.70(-3.71%) |
Jun 13, 2022 | 19.65 | 19.83 | 18.74 | 18.92 | 3,554,639 | -1.62(-7.88%) |
Jun 10, 2022 | 20.44 | 20.66 | 20.16 | 20.54 | 1,915,170 | -0.41(-1.96%) |
Jun 09, 2022 | 21.86 | 21.86 | 20.93 | 20.95 | 1,574,067 | -1.04(-4.72%) |
Jun 08, 2022 | 22.41 | 22.65 | 21.76 | 21.99 | 3,914,225 | -0.06(-0.25%) |
Jun 07, 2022 | 20.58 | 22.33 | 20.39 | 22.04 | 5,775,117 | +1.24(+5.98%) |
Jun 06, 2022 | 21.05 | 21.06 | 20.67 | 20.80 | 882,661 | +0.08(+0.41%) |
Jun 03, 2022 | 20.97 | 21.03 | 20.61 | 20.71 | 1,535,587 | -0.51(-2.42%) |
Jun 02, 2022 | 20.11 | 21.42 | 20.11 | 21.23 | 2,767,411 | +1.08(+5.34%) |
Jun 01, 2022 | 20.53 | 20.82 | 19.95 | 20.15 | 1,698,060 | -0.37(-1.82%) |
May 31, 2022 | 21.05 | 21.28 | 20.38 | 20.53 | 1,664,444 | -0.23(-1.13%) |
May 27, 2022 | 20.58 | 20.78 | 20.44 | 20.76 | 1,512,173 | +0.39(+1.93%) |
May 26, 2022 | 19.96 | 20.45 | 19.84 | 20.37 | 2,133,227 | +0.52(+2.64%) |
May 25, 2022 | 19.44 | 19.92 | 19.39 | 19.84 | 1,434,992 | +0.15(+0.76%) |
May 24, 2022 | 19.62 | 19.80 | 19.29 | 19.69 | 1,883,486 | -0.39(-1.96%) |
May 23, 2022 | 19.65 | 20.13 | 19.37 | 20.09 | 1,838,652 | +0.56(+2.87%) |
May 20, 2022 | 19.65 | 19.78 | 19.01 | 19.53 | 1,855,119 | +0.12(+0.63%) |
May 19, 2022 | 18.89 | 19.67 | 18.85 | 19.40 | 2,584,890 | +0.33(+1.72%) |
May 18, 2022 | 19.78 | 19.93 | 18.87 | 19.08 | 2,195,395 | -0.93(-4.63%) |
May 17, 2022 | 19.55 | 20.02 | 19.31 | 20.00 | 4,518,276 | +0.84(+4.39%) |
May 16, 2022 | 19.08 | 19.44 | 18.75 | 19.16 | 2,651,262 | +0.20(+1.04%) |
May 13, 2022 | 18.34 | 19.42 | 18.34 | 18.96 | 4,364,799 | +1.22(+6.85%) |
May 12, 2022 | 17.94 | 18.44 | 17.40 | 17.75 | 4,974,771 | -0.47(-2.57%) |
May 11, 2022 | 18.86 | 19.33 | 18.20 | 18.22 | 3,381,452 | -0.60(-3.18%) |
May 10, 2022 | 19.24 | 19.52 | 18.42 | 18.81 | 4,641,897 | -0.02(-0.10%) |
May 09, 2022 | 19.89 | 19.89 | 18.71 | 18.83 | 4,496,821 | -1.72(-8.38%) |
May 06, 2022 | 20.75 | 20.89 | 19.92 | 20.55 | 3,293,400 | -0.38(-1.83%) |
May 05, 2022 | 22.46 | 22.72 | 20.59 | 20.94 | 3,375,852 | -1.46(-6.52%) |
May 04, 2022 | 21.83 | 22.44 | 21.20 | 22.40 | 2,125,936 | +0.58(+2.66%) |
May 03, 2022 | 21.37 | 22.06 | 21.37 | 21.82 | 1,991,896 | +0.39(+1.83%) |
May 02, 2022 | 21.38 | 21.46 | 20.83 | 21.42 | 2,926,069 | -0.27(-1.25%) |
Apr 29, 2022 | 22.17 | 22.83 | 21.57 | 21.70 | 3,274,664 | -0.49(-2.19%) |
Apr 28, 2022 | 22.19 | 22.33 | 21.29 | 22.18 | 2,866,351 | +0.15(+0.68%) |
Apr 27, 2022 | 22.11 | 22.60 | 21.91 | 22.03 | 2,574,388 | +0.15(+0.68%) |
Apr 26, 2022 | 22.45 | 22.54 | 21.80 | 21.88 | 2,864,549 | -0.39(-1.76%) |
Apr 25, 2022 | 22.05 | 22.54 | 21.45 | 22.28 | 5,650,911 | -0.60(-2.62%) |
Apr 22, 2022 | 23.70 | 24.07 | 22.49 | 22.87 | 5,885,085 | -0.93(-3.89%) |
Apr 21, 2022 | 25.93 | 25.96 | 23.63 | 23.80 | 6,950,118 | -2.18(-8.39%) |
Apr 20, 2022 | 25.26 | 26.10 | 24.62 | 25.98 | 4,661,753 | +0.85(+3.39%) |
Apr 19, 2022 | 25.54 | 25.54 | 25.00 | 25.13 | 2,532,523 | -0.29(-1.14%) |
Apr 18, 2022 | 26.36 | 26.43 | 25.29 | 25.42 | 3,842,421 | -0.82(-3.14%) |
Apr 14, 2022 | 26.51 | 26.65 | 26.02 | 26.24 | 3,033,695 | -0.27(-1.02%) |
Apr 13, 2022 | 26.19 | 26.65 | 25.98 | 26.51 | 3,888,156 | +0.89(+3.47%) |
Apr 12, 2022 | 25.92 | 26.17 | 25.47 | 25.63 | 2,791,873 | +0.09(+0.37%) |
Apr 11, 2022 | 25.63 | 25.79 | 25.04 | 25.53 | 2,560,424 | -0.20(-0.76%) |
Apr 08, 2022 | 25.96 | 26.04 | 25.27 | 25.73 | 4,509,014 | +0.22(+0.88%) |
Apr 07, 2022 | 24.42 | 25.69 | 24.35 | 25.50 | 6,365,270 | +1.41(+5.86%) |
Apr 06, 2022 | 23.83 | 24.13 | 23.51 | 24.09 | 3,017,228 | +0.07(+0.27%) |
Apr 05, 2022 | 24.41 | 25.39 | 23.93 | 24.03 | 3,626,748 | -0.15(-0.62%) |
Apr 04, 2022 | 24.59 | 24.79 | 24.05 | 24.18 | 1,554,258 | -0.22(-0.88%) |