Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.09 | 21.10 | 19.40 | 20.30 | 296,940 | -0.33(-1.60%) |
Jun 29, 2022 | 20.75 | 21.17 | 20.20 | 20.63 | 167,164 | -0.17(-0.82%) |
Jun 28, 2022 | 22.39 | 22.77 | 20.69 | 20.80 | 261,257 | -1.72(-7.64%) |
Jun 27, 2022 | 22.97 | 23.14 | 22.42 | 22.52 | 133,186 | -0.60(-2.60%) |
Jun 24, 2022 | 22.62 | 23.33 | 22.18 | 23.12 | 438,394 | +0.50(+2.21%) |
Jun 23, 2022 | 22.57 | 23.12 | 21.89 | 22.62 | 178,449 | +0.17(+0.76%) |
Jun 22, 2022 | 21.99 | 23.71 | 21.99 | 22.45 | 316,420 | +0.11(+0.49%) |
Jun 21, 2022 | 21.49 | 23.35 | 21.10 | 22.34 | 342,979 | +0.89(+4.15%) |
Jun 17, 2022 | 20.33 | 21.98 | 20.33 | 21.45 | 531,559 | +1.06(+5.20%) |
Jun 16, 2022 | 21.24 | 21.24 | 20.30 | 20.39 | 395,707 | -1.29(-5.95%) |
Jun 15, 2022 | 20.77 | 21.99 | 20.77 | 21.68 | 553,860 | +0.88(+4.23%) |
Jun 14, 2022 | 21.23 | 21.43 | 20.57 | 20.80 | 381,177 | -0.55(-2.58%) |
Jun 13, 2022 | 21.26 | 21.69 | 20.74 | 21.35 | 277,735 | -0.65(-2.95%) |
Jun 10, 2022 | 22.30 | 22.77 | 21.44 | 22.00 | 481,690 | -0.72(-3.17%) |
Jun 09, 2022 | 23.77 | 24.26 | 22.44 | 22.72 | 363,347 | -1.23(-5.14%) |
Jun 08, 2022 | 23.25 | 24.50 | 22.97 | 23.95 | 535,253 | +0.98(+4.27%) |
Jun 07, 2022 | 19.88 | 23.42 | 19.84 | 22.97 | 638,984 | +3.15(+15.89%) |
Jun 06, 2022 | 21.43 | 22.21 | 19.64 | 19.82 | 194,044 | -1.14(-5.44%) |
Jun 03, 2022 | 18.82 | 21.06 | 18.56 | 20.96 | 380,710 | +2.25(+12.03%) |
Jun 02, 2022 | 18.62 | 18.95 | 18.20 | 18.71 | 219,262 | -0.19(-1.01%) |
Jun 01, 2022 | 19.00 | 19.23 | 18.33 | 18.90 | 196,290 | -0.09(-0.47%) |
May 31, 2022 | 19.73 | 20.18 | 18.85 | 18.99 | 488,582 | -0.66(-3.36%) |
May 27, 2022 | 18.93 | 19.75 | 18.24 | 19.65 | 234,731 | +0.69(+3.64%) |
May 26, 2022 | 19.09 | 19.18 | 18.84 | 18.96 | 162,088 | -0.23(-1.20%) |
May 25, 2022 | 19.87 | 20.15 | 18.97 | 19.19 | 204,430 | -0.79(-3.95%) |
May 24, 2022 | 20.49 | 20.66 | 19.51 | 19.98 | 269,465 | -0.55(-2.68%) |
May 23, 2022 | 20.87 | 21.15 | 20.34 | 20.53 | 106,021 | -0.35(-1.68%) |
May 20, 2022 | 20.42 | 21.38 | 19.80 | 20.88 | 167,975 | +0.53(+2.60%) |
May 19, 2022 | 20.38 | 21.02 | 20.06 | 20.35 | 312,429 | +0.04(+0.20%) |
May 18, 2022 | 20.50 | 20.87 | 19.79 | 20.31 | 386,694 | -0.58(-2.78%) |
May 17, 2022 | 21.37 | 21.39 | 20.53 | 20.89 | 184,086 | -0.08(-0.38%) |
May 16, 2022 | 21.09 | 21.43 | 20.58 | 20.97 | 833,990 | -0.16(-0.76%) |
May 13, 2022 | 21.60 | 21.60 | 20.24 | 21.13 | 875,770 | -0.08(-0.38%) |
May 12, 2022 | 21.19 | 22.08 | 20.80 | 21.21 | 569,792 | -0.13(-0.61%) |
May 11, 2022 | 23.24 | 23.61 | 21.07 | 21.34 | 738,630 | -1.71(-7.42%) |
May 10, 2022 | 23.00 | 23.61 | 22.50 | 23.05 | 1,020,129 | +1.05(+4.77%) |
May 09, 2022 | 22.19 | 22.72 | 21.66 | 22.00 | 829,310 | -0.67(-2.96%) |
May 06, 2022 | 21.55 | 22.96 | 20.77 | 22.67 | 368,511 | +1.04(+4.81%) |
May 05, 2022 | 23.65 | 23.93 | 20.56 | 21.63 | 398,103 | -2.70(-11.10%) |
May 04, 2022 | 24.49 | 24.78 | 23.36 | 24.33 | 367,037 | -0.14(-0.57%) |
May 03, 2022 | 24.03 | 24.91 | 23.75 | 24.47 | 177,315 | +0.42(+1.75%) |
May 02, 2022 | 23.50 | 24.17 | 23.09 | 24.05 | 286,086 | +0.65(+2.78%) |
Apr 29, 2022 | 23.69 | 24.15 | 23.28 | 23.40 | 238,067 | -0.33(-1.39%) |
Apr 28, 2022 | 22.72 | 23.80 | 22.41 | 23.73 | 382,612 | +1.23(+5.47%) |
Apr 27, 2022 | 22.75 | 23.03 | 22.49 | 22.50 | 365,284 | -0.21(-0.92%) |
Apr 26, 2022 | 23.40 | 23.84 | 22.58 | 22.71 | 503,028 | -0.77(-3.28%) |
Apr 25, 2022 | 21.96 | 23.59 | 21.57 | 23.48 | 531,786 | +1.37(+6.20%) |
Apr 22, 2022 | 21.47 | 22.20 | 21.15 | 22.11 | 234,726 | +0.62(+2.89%) |
Apr 21, 2022 | 22.31 | 22.87 | 21.29 | 21.49 | 434,540 | -0.71(-3.20%) |
Apr 20, 2022 | 22.40 | 22.78 | 21.83 | 22.20 | 123,280 | -0.12(-0.54%) |
Apr 19, 2022 | 21.98 | 22.63 | 21.79 | 22.32 | 191,427 | +0.08(+0.36%) |
Apr 18, 2022 | 22.93 | 22.93 | 21.82 | 22.24 | 239,469 | -0.62(-2.71%) |
Apr 14, 2022 | 24.09 | 24.35 | 22.77 | 22.86 | 153,655 | -1.24(-5.15%) |
Apr 13, 2022 | 24.34 | 24.75 | 23.75 | 24.10 | 131,346 | -0.05(-0.21%) |
Apr 12, 2022 | 25.18 | 25.99 | 23.91 | 24.15 | 159,055 | -0.94(-3.75%) |
Apr 11, 2022 | 25.93 | 25.93 | 25.09 | 25.09 | 158,590 | -1.14(-4.35%) |
Apr 08, 2022 | 26.18 | 26.89 | 25.89 | 26.23 | 194,406 | +0.06(+0.23%) |
Apr 07, 2022 | 25.84 | 26.30 | 25.57 | 26.17 | 116,753 | +0.34(+1.32%) |
Apr 06, 2022 | 24.84 | 26.07 | 24.40 | 25.83 | 134,842 | +0.71(+2.83%) |
Apr 05, 2022 | 25.48 | 26.31 | 25.04 | 25.12 | 165,797 | -0.33(-1.30%) |
Apr 04, 2022 | 25.29 | 25.69 | 25.01 | 25.45 | 169,758 | +0.40(+1.60%) |