Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.97 | 18.12 | 17.66 | 17.99 | 285,949 | -0.86(-4.56%) |
Jun 29, 2022 | 19.29 | 19.29 | 18.78 | 18.85 | 421,824 | -0.12(-0.63%) |
Jun 28, 2022 | 19.41 | 19.54 | 18.96 | 18.97 | 309,202 | -0.24(-1.25%) |
Jun 27, 2022 | 19.39 | 19.50 | 19.18 | 19.21 | 417,882 | +0.13(+0.68%) |
Jun 24, 2022 | 18.73 | 19.15 | 18.66 | 19.08 | 239,642 | +0.16(+0.85%) |
Jun 23, 2022 | 19.40 | 19.51 | 18.56 | 18.92 | 632,997 | -0.88(-4.44%) |
Jun 22, 2022 | 19.88 | 20.02 | 19.70 | 19.80 | 168,801 | -0.95(-4.58%) |
Jun 21, 2022 | 20.84 | 20.97 | 20.68 | 20.75 | 350,068 | +0.21(+1.02%) |
Jun 17, 2022 | 21.03 | 21.18 | 20.07 | 20.54 | 183,478 | -0.82(-3.84%) |
Jun 16, 2022 | 21.15 | 21.93 | 21.10 | 21.36 | 316,437 | -0.37(-1.70%) |
Jun 15, 2022 | 21.46 | 21.96 | 21.30 | 21.73 | 209,099 | +0.95(+4.57%) |
Jun 14, 2022 | 21.09 | 21.34 | 20.47 | 20.78 | 296,018 | -0.67(-3.12%) |
Jun 13, 2022 | 21.61 | 21.89 | 21.30 | 21.45 | 220,558 | -1.17(-5.17%) |
Jun 10, 2022 | 22.94 | 22.99 | 22.29 | 22.62 | 505,156 | -1.75(-7.18%) |
Jun 09, 2022 | 24.86 | 24.98 | 24.37 | 24.37 | 626,540 | -0.63(-2.52%) |
Jun 08, 2022 | 25.14 | 25.36 | 24.95 | 25.00 | 374,136 | -0.71(-2.76%) |
Jun 07, 2022 | 25.01 | 25.73 | 25.01 | 25.71 | 262,934 | +0.69(+2.76%) |
Jun 06, 2022 | 25.06 | 25.17 | 24.84 | 25.02 | 111,683 | +0.68(+2.79%) |
Jun 03, 2022 | 24.29 | 24.62 | 24.25 | 24.34 | 167,695 | -0.76(-3.03%) |
Jun 02, 2022 | 24.67 | 25.10 | 24.62 | 25.10 | 232,656 | +0.96(+3.98%) |
Jun 01, 2022 | 24.52 | 24.54 | 24.03 | 24.14 | 241,260 | -0.42(-1.71%) |
May 31, 2022 | 24.69 | 24.84 | 24.26 | 24.56 | 570,218 | +0.29(+1.19%) |
May 27, 2022 | 24.30 | 24.34 | 24.08 | 24.27 | 118,042 | +0.34(+1.42%) |
May 26, 2022 | 23.43 | 24.00 | 23.43 | 23.93 | 255,457 | +0.36(+1.53%) |
May 25, 2022 | 23.16 | 23.68 | 23.16 | 23.57 | 251,849 | +0.37(+1.59%) |
May 24, 2022 | 22.98 | 23.23 | 22.64 | 23.20 | 259,443 | +0.01(+0.04%) |
May 23, 2022 | 23.10 | 23.33 | 22.97 | 23.19 | 341,308 | +0.94(+4.22%) |
May 20, 2022 | 22.41 | 22.45 | 21.70 | 22.25 | 894,751 | +0.70(+3.25%) |
May 19, 2022 | 21.13 | 21.84 | 21.13 | 21.55 | 372,504 | +0.74(+3.56%) |
May 18, 2022 | 21.55 | 21.59 | 20.81 | 20.81 | 284,183 | -1.06(-4.85%) |
May 17, 2022 | 21.80 | 21.93 | 21.64 | 21.87 | 321,751 | +1.11(+5.35%) |
May 16, 2022 | 20.67 | 20.88 | 20.51 | 20.76 | 239,420 | +0.49(+2.42%) |
May 13, 2022 | 19.93 | 20.36 | 19.90 | 20.27 | 218,859 | +0.45(+2.27%) |
May 12, 2022 | 19.86 | 20.05 | 19.55 | 19.82 | 208,702 | -0.66(-3.22%) |
May 11, 2022 | 20.73 | 21.16 | 20.46 | 20.48 | 285,891 | +0.22(+1.09%) |
May 10, 2022 | 20.71 | 20.71 | 20.13 | 20.26 | 308,934 | -0.07(-0.34%) |
May 09, 2022 | 20.76 | 20.91 | 20.32 | 20.33 | 300,356 | -1.34(-6.18%) |
May 06, 2022 | 22.13 | 22.13 | 21.36 | 21.67 | 327,460 | -0.27(-1.23%) |
May 05, 2022 | 22.79 | 22.84 | 21.67 | 21.94 | 457,437 | -1.02(-4.44%) |
May 04, 2022 | 22.23 | 23.00 | 21.99 | 22.96 | 186,061 | +0.54(+2.41%) |
May 03, 2022 | 22.54 | 22.66 | 22.34 | 22.42 | 206,847 | +0.24(+1.08%) |
May 02, 2022 | 22.40 | 22.41 | 21.71 | 22.18 | 226,068 | -0.12(-0.54%) |
Apr 29, 2022 | 22.52 | 22.80 | 22.27 | 22.30 | 130,375 | +0.31(+1.41%) |
Apr 28, 2022 | 21.73 | 27.69 | 21.40 | 21.99 | 200,062 | -0.13(-0.59%) |
Apr 27, 2022 | 21.85 | 22.34 | 21.65 | 22.12 | 414,239 | +1.42(+6.86%) |
Apr 26, 2022 | 21.20 | 21.22 | 20.61 | 20.70 | 645,475 | -0.40(-1.90%) |
Apr 25, 2022 | 20.88 | 21.18 | 20.47 | 21.10 | 731,745 | -0.93(-4.22%) |
Apr 22, 2022 | 23.20 | 23.21 | 21.94 | 22.03 | 814,298 | -1.59(-6.73%) |
Apr 21, 2022 | 24.40 | 24.79 | 23.60 | 23.62 | 793,799 | -3.09(-11.57%) |
Apr 20, 2022 | 26.40 | 26.80 | 26.14 | 26.71 | 640,878 | -0.49(-1.80%) |
Apr 19, 2022 | 27.19 | 27.29 | 27.04 | 27.20 | 249,613 | -0.50(-1.81%) |
Apr 18, 2022 | 27.50 | 27.80 | 27.44 | 27.70 | 157,332 | +0.27(+0.98%) |
Apr 14, 2022 | 27.24 | 27.50 | 27.24 | 27.43 | 187,667 | +0.00(+0.02%) |
Apr 13, 2022 | 27.08 | 27.43 | 27.00 | 27.43 | 227,247 | +0.66(+2.45%) |
Apr 12, 2022 | 26.70 | 27.06 | 26.60 | 26.77 | 312,018 | +0.03(+0.11%) |
Apr 11, 2022 | 26.95 | 26.98 | 26.70 | 26.74 | 446,564 | -0.56(-2.05%) |
Apr 08, 2022 | 26.98 | 27.45 | 26.88 | 27.30 | 208,714 | +0.94(+3.57%) |
Apr 07, 2022 | 26.15 | 26.52 | 26.07 | 26.36 | 163,337 | -0.36(-1.35%) |
Apr 06, 2022 | 26.57 | 26.80 | 26.43 | 26.72 | 240,520 | -0.42(-1.55%) |
Apr 05, 2022 | 27.20 | 27.28 | 26.89 | 27.14 | 329,977 | +0.22(+0.83%) |
Apr 04, 2022 | 27.05 | 27.10 | 26.79 | 26.92 | 330,139 | -0.11(-0.42%) |