Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.40 | 16.65 | 16.29 | 16.64 | 11,522 | +0.07(+0.40%) |
Jun 29, 2022 | 16.59 | 16.72 | 16.40 | 16.57 | 10,878 | -0.08(-0.51%) |
Jun 28, 2022 | 17.09 | 17.09 | 16.48 | 16.66 | 5,493 | -0.29(-1.71%) |
Jun 27, 2022 | 17.05 | 17.32 | 16.86 | 16.95 | 26,318 | -0.19(-1.09%) |
Jun 24, 2022 | 16.48 | 17.14 | 16.48 | 17.14 | 28,766 | +0.73(+4.45%) |
Jun 23, 2022 | 16.55 | 16.55 | 16.17 | 16.41 | 14,770 | -0.04(-0.23%) |
Jun 22, 2022 | 16.11 | 16.57 | 15.94 | 16.44 | 19,810 | +0.37(+2.33%) |
Jun 21, 2022 | 15.93 | 16.27 | 15.77 | 16.07 | 18,482 | +0.38(+2.45%) |
Jun 17, 2022 | 15.48 | 15.78 | 15.48 | 15.69 | 9,901 | +0.15(+0.96%) |
Jun 16, 2022 | 15.83 | 15.83 | 15.37 | 15.54 | 23,169 | -0.48(-2.98%) |
Jun 15, 2022 | 15.39 | 16.13 | 15.39 | 16.01 | 44,104 | +0.50(+3.20%) |
Jun 14, 2022 | 15.27 | 15.65 | 15.07 | 15.52 | 22,356 | +0.21(+1.35%) |
Jun 13, 2022 | 15.54 | 15.55 | 15.27 | 15.31 | 23,264 | -0.63(-3.94%) |
Jun 10, 2022 | 16.36 | 16.40 | 15.67 | 15.94 | 16,912 | -0.60(-3.62%) |
Jun 09, 2022 | 16.91 | 17.03 | 16.37 | 16.54 | 9,580 | -0.34(-2.00%) |
Jun 08, 2022 | 16.64 | 17.08 | 16.64 | 16.87 | 22,865 | +0.25(+1.52%) |
Jun 07, 2022 | 16.30 | 16.78 | 16.30 | 16.62 | 12,037 | +0.23(+1.43%) |
Jun 06, 2022 | 16.70 | 16.74 | 16.39 | 16.39 | 11,204 | +0.06(+0.34%) |
Jun 03, 2022 | 16.54 | 16.54 | 16.19 | 16.33 | 2,512 | -0.19(-1.13%) |
Jun 02, 2022 | 16.00 | 16.58 | 16.00 | 16.52 | 12,884 | +0.48(+2.98%) |
Jun 01, 2022 | 16.23 | 16.33 | 16.03 | 16.04 | 10,995 | -0.08(-0.52%) |
May 31, 2022 | 16.32 | 16.32 | 15.89 | 16.13 | 16,234 | -0.16(-0.98%) |
May 27, 2022 | 16.18 | 16.42 | 16.17 | 16.28 | 12,123 | +0.22(+1.34%) |
May 26, 2022 | 15.64 | 16.09 | 15.64 | 16.07 | 14,435 | +0.44(+2.82%) |
May 25, 2022 | 15.36 | 15.92 | 15.24 | 15.63 | 15,245 | +0.18(+1.15%) |
May 24, 2022 | 15.39 | 15.55 | 15.26 | 15.45 | 27,599 | -0.27(-1.73%) |
May 23, 2022 | 15.92 | 15.98 | 15.60 | 15.72 | 10,453 | -0.20(-1.24%) |
May 20, 2022 | 16.06 | 16.06 | 15.57 | 15.92 | 14,340 | -0.04(-0.23%) |
May 19, 2022 | 15.99 | 16.06 | 15.81 | 15.96 | 14,518 | -0.23(-1.45%) |
May 18, 2022 | 16.28 | 16.59 | 15.95 | 16.19 | 31,348 | -0.32(-1.93%) |
May 17, 2022 | 16.39 | 16.67 | 16.20 | 16.51 | 38,650 | +0.42(+2.62%) |
May 16, 2022 | 16.11 | 16.20 | 15.83 | 16.09 | 40,197 | +0.44(+2.81%) |
May 13, 2022 | 15.47 | 15.80 | 15.33 | 15.65 | 35,310 | +0.60(+3.98%) |
May 12, 2022 | 14.72 | 15.32 | 14.65 | 15.05 | 37,664 | +0.84(+5.93%) |
May 11, 2022 | 14.71 | 14.99 | 14.12 | 14.21 | 39,450 | -0.40(-2.76%) |
May 10, 2022 | 14.89 | 14.92 | 14.39 | 14.61 | 28,797 | -0.08(-0.57%) |
May 09, 2022 | 14.67 | 15.00 | 14.62 | 14.69 | 73,431 | -0.36(-2.36%) |
May 06, 2022 | 15.38 | 15.40 | 15.02 | 15.05 | 21,326 | -0.37(-2.37%) |
May 05, 2022 | 15.68 | 16.06 | 15.29 | 15.41 | 15,622 | -0.50(-3.12%) |
May 04, 2022 | 15.87 | 16.01 | 15.59 | 15.91 | 21,433 | -0.03(-0.18%) |
May 03, 2022 | 16.00 | 16.11 | 15.87 | 15.94 | 5,280 | -0.00(-0.03%) |
May 02, 2022 | 16.06 | 16.06 | 15.76 | 15.94 | 19,042 | -0.23(-1.42%) |
Apr 29, 2022 | 16.25 | 16.53 | 16.02 | 16.17 | 5,075 | -0.22(-1.31%) |
Apr 28, 2022 | 16.15 | 16.50 | 16.00 | 16.39 | 18,213 | +0.34(+2.10%) |
Apr 27, 2022 | 15.92 | 16.13 | 15.84 | 16.05 | 8,327 | +0.02(+0.12%) |
Apr 26, 2022 | 15.95 | 16.29 | 15.95 | 16.03 | 22,477 | +0.11(+0.71%) |
Apr 25, 2022 | 15.54 | 15.98 | 15.42 | 15.92 | 17,253 | +0.42(+2.72%) |
Apr 22, 2022 | 15.55 | 15.55 | 15.08 | 15.50 | 18,130 | -0.07(-0.42%) |
Apr 21, 2022 | 16.12 | 16.12 | 15.40 | 15.56 | 9,678 | -0.55(-3.43%) |
Apr 20, 2022 | 16.21 | 16.26 | 15.90 | 16.12 | 5,557 | -0.07(-0.41%) |
Apr 19, 2022 | 15.93 | 16.28 | 15.93 | 16.18 | 9,613 | +0.39(+2.49%) |
Apr 18, 2022 | 15.94 | 16.08 | 15.71 | 15.79 | 21,837 | -0.44(-2.71%) |
Apr 14, 2022 | 16.35 | 16.35 | 16.11 | 16.23 | 11,294 | -0.21(-1.25%) |
Apr 13, 2022 | 16.42 | 16.50 | 16.29 | 16.43 | 9,557 | +0.20(+1.21%) |
Apr 12, 2022 | 16.27 | 16.53 | 16.17 | 16.24 | 7,440 | -0.02(-0.12%) |
Apr 11, 2022 | 16.22 | 16.44 | 16.17 | 16.26 | 16,367 | -0.17(-1.03%) |
Apr 08, 2022 | 16.41 | 16.66 | 16.15 | 16.42 | 13,581 | +0.12(+0.75%) |
Apr 07, 2022 | 16.57 | 16.63 | 16.26 | 16.30 | 11,348 | -0.37(-2.19%) |
Apr 06, 2022 | 16.90 | 16.90 | 16.42 | 16.67 | 29,270 | -0.29(-1.71%) |
Apr 05, 2022 | 16.86 | 17.08 | 16.83 | 16.96 | 33,133 | +0.16(+0.95%) |
Apr 04, 2022 | 16.45 | 16.83 | 16.45 | 16.80 | 23,440 | +0.39(+2.40%) |