Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.43 | 16.96 | 16.20 | 16.62 | 1,086,536 | +0.19(+1.13%) |
Jun 29, 2022 | 16.70 | 16.80 | 16.24 | 16.44 | 842,455 | -0.46(-2.73%) |
Jun 28, 2022 | 17.55 | 17.84 | 16.83 | 16.90 | 641,348 | -0.49(-2.82%) |
Jun 27, 2022 | 17.21 | 17.59 | 16.95 | 17.39 | 773,181 | +0.43(+2.54%) |
Jun 24, 2022 | 16.39 | 17.05 | 16.39 | 16.96 | 1,119,971 | +0.75(+4.60%) |
Jun 23, 2022 | 16.41 | 16.54 | 16.00 | 16.21 | 902,132 | -0.10(-0.60%) |
Jun 22, 2022 | 16.42 | 16.69 | 16.21 | 16.31 | 1,331,574 | -0.45(-2.69%) |
Jun 21, 2022 | 16.66 | 17.02 | 16.52 | 16.76 | 1,197,390 | +0.43(+2.64%) |
Jun 17, 2022 | 16.46 | 16.55 | 15.95 | 16.33 | 1,599,123 | +0.11(+0.67%) |
Jun 16, 2022 | 17.36 | 17.42 | 16.07 | 16.22 | 1,517,076 | -1.77(-9.81%) |
Jun 15, 2022 | 17.92 | 18.37 | 17.58 | 17.99 | 1,138,686 | +0.25(+1.38%) |
Jun 14, 2022 | 17.61 | 17.80 | 17.32 | 17.74 | 1,189,081 | +0.28(+1.63%) |
Jun 13, 2022 | 17.83 | 18.08 | 17.17 | 17.46 | 1,271,326 | -1.01(-5.47%) |
Jun 10, 2022 | 18.57 | 18.94 | 18.16 | 18.47 | 778,497 | -0.47(-2.49%) |
Jun 09, 2022 | 19.48 | 19.70 | 18.92 | 18.94 | 728,558 | -0.74(-3.74%) |
Jun 08, 2022 | 20.08 | 20.09 | 19.59 | 19.67 | 505,830 | -0.54(-2.67%) |
Jun 07, 2022 | 19.81 | 20.26 | 19.73 | 20.21 | 641,059 | +0.09(+0.44%) |
Jun 06, 2022 | 20.26 | 20.47 | 19.92 | 20.12 | 846,701 | +0.29(+1.48%) |
Jun 03, 2022 | 20.08 | 20.13 | 19.74 | 19.83 | 499,696 | -0.70(-3.43%) |
Jun 02, 2022 | 19.68 | 20.54 | 19.68 | 20.53 | 741,763 | +0.68(+3.45%) |
Jun 01, 2022 | 20.13 | 20.33 | 19.39 | 19.85 | 728,745 | -0.15(-0.73%) |
May 31, 2022 | 20.15 | 20.15 | 19.64 | 20.00 | 881,484 | -0.11(-0.54%) |
May 27, 2022 | 19.66 | 20.12 | 19.66 | 20.10 | 751,373 | +0.73(+3.79%) |
May 26, 2022 | 18.61 | 19.57 | 18.50 | 19.37 | 695,423 | +0.71(+3.83%) |
May 25, 2022 | 18.22 | 18.84 | 18.19 | 18.66 | 661,558 | +0.36(+1.98%) |
May 24, 2022 | 18.44 | 18.54 | 17.89 | 18.29 | 842,389 | -0.43(-2.30%) |
May 23, 2022 | 18.88 | 19.11 | 18.57 | 18.72 | 846,656 | -0.05(-0.26%) |
May 20, 2022 | 19.13 | 19.17 | 18.00 | 18.77 | 777,594 | +0.15(+0.79%) |
May 19, 2022 | 18.70 | 19.08 | 18.54 | 18.63 | 766,306 | -0.23(-1.19%) |
May 18, 2022 | 19.24 | 19.63 | 18.81 | 18.85 | 730,006 | -0.81(-4.13%) |
May 17, 2022 | 19.24 | 19.77 | 19.05 | 19.66 | 734,446 | +0.99(+5.29%) |
May 16, 2022 | 18.71 | 19.03 | 18.45 | 18.68 | 691,340 | -0.28(-1.50%) |
May 13, 2022 | 18.58 | 19.26 | 18.42 | 18.96 | 903,891 | +0.76(+4.19%) |
May 12, 2022 | 17.90 | 18.54 | 17.66 | 18.20 | 1,364,175 | +0.22(+1.20%) |
May 11, 2022 | 18.44 | 18.80 | 17.91 | 17.98 | 880,826 | -0.65(-3.47%) |
May 10, 2022 | 18.60 | 18.85 | 17.97 | 18.63 | 1,019,359 | +0.45(+2.48%) |
May 09, 2022 | 18.50 | 18.83 | 18.07 | 18.18 | 1,342,928 | -0.84(-4.42%) |
May 06, 2022 | 18.44 | 19.54 | 18.24 | 19.02 | 1,525,666 | +0.36(+1.94%) |
May 05, 2022 | 18.71 | 18.91 | 18.25 | 18.66 | 1,576,955 | -0.49(-2.55%) |
May 04, 2022 | 18.01 | 19.18 | 17.87 | 19.15 | 1,368,613 | +1.18(+6.59%) |
May 03, 2022 | 18.78 | 18.79 | 17.76 | 17.96 | 1,782,579 | -1.12(-5.89%) |
May 02, 2022 | 18.47 | 19.17 | 18.34 | 19.09 | 1,469,053 | +0.68(+3.72%) |
Apr 29, 2022 | 18.72 | 19.24 | 18.34 | 18.40 | 1,024,834 | -0.75(-3.93%) |
Apr 28, 2022 | 18.47 | 19.37 | 18.20 | 19.16 | 922,081 | +1.12(+6.18%) |
Apr 27, 2022 | 18.27 | 18.81 | 17.99 | 18.04 | 1,165,845 | -0.43(-2.33%) |
Apr 26, 2022 | 18.89 | 18.89 | 18.35 | 18.47 | 1,099,440 | -0.71(-3.72%) |
Apr 25, 2022 | 18.59 | 19.25 | 18.42 | 19.18 | 909,814 | +0.35(+1.87%) |
Apr 22, 2022 | 19.21 | 19.57 | 18.80 | 18.83 | 744,442 | -0.57(-2.92%) |
Apr 21, 2022 | 19.81 | 20.22 | 19.24 | 19.40 | 972,921 | +0.06(+0.30%) |
Apr 20, 2022 | 19.68 | 20.03 | 19.24 | 19.34 | 817,860 | +0.02(+0.10%) |
Apr 19, 2022 | 18.50 | 19.39 | 18.46 | 19.32 | 1,040,393 | +0.81(+4.39%) |
Apr 18, 2022 | 18.54 | 18.86 | 18.32 | 18.51 | 713,033 | +0.10(+0.53%) |
Apr 14, 2022 | 18.79 | 18.93 | 18.29 | 18.41 | 899,003 | -0.26(-1.41%) |
Apr 13, 2022 | 18.48 | 19.01 | 18.30 | 18.68 | 839,396 | +0.28(+1.54%) |
Apr 12, 2022 | 18.78 | 19.13 | 18.29 | 18.39 | 926,143 | +0.00(+0.00%) |
Apr 11, 2022 | 18.49 | 18.82 | 18.35 | 18.39 | 882,878 | -0.24(-1.31%) |
Apr 08, 2022 | 18.89 | 18.95 | 18.57 | 18.64 | 751,726 | -0.35(-1.85%) |
Apr 07, 2022 | 19.17 | 19.33 | 18.47 | 18.99 | 1,345,859 | -0.15(-0.77%) |
Apr 06, 2022 | 19.54 | 19.63 | 18.89 | 19.14 | 1,461,584 | -0.66(-3.31%) |
Apr 05, 2022 | 20.79 | 20.89 | 19.69 | 19.79 | 1,176,228 | -1.13(-5.42%) |
Apr 04, 2022 | 20.95 | 21.29 | 20.77 | 20.93 | 1,027,967 | +0.08(+0.38%) |