Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.56 | 25.45 | 24.25 | 25.01 | 817,443 | -0.09(-0.36%) |
Jun 29, 2022 | 25.00 | 25.95 | 24.99 | 25.10 | 424,409 | -0.20(-0.79%) |
Jun 28, 2022 | 25.95 | 26.58 | 25.00 | 25.30 | 540,744 | -0.67(-2.58%) |
Jun 27, 2022 | 26.71 | 26.92 | 25.16 | 25.97 | 612,122 | -0.50(-1.89%) |
Jun 24, 2022 | 25.11 | 26.51 | 24.75 | 26.47 | 1,769,223 | +1.53(+6.13%) |
Jun 23, 2022 | 23.85 | 24.97 | 23.70 | 24.94 | 643,011 | +1.38(+5.86%) |
Jun 22, 2022 | 20.89 | 23.73 | 20.69 | 23.56 | 1,028,073 | +2.54(+12.08%) |
Jun 21, 2022 | 20.55 | 21.19 | 20.01 | 21.02 | 649,205 | +0.82(+4.06%) |
Jun 17, 2022 | 18.16 | 20.46 | 18.16 | 20.20 | 1,363,124 | +2.48(+14.00%) |
Jun 16, 2022 | 17.65 | 17.96 | 16.78 | 17.72 | 587,376 | -0.72(-3.90%) |
Jun 15, 2022 | 17.66 | 19.06 | 17.45 | 18.44 | 799,404 | +1.20(+6.96%) |
Jun 14, 2022 | 17.75 | 17.75 | 16.90 | 17.24 | 635,539 | -0.45(-2.54%) |
Jun 13, 2022 | 18.61 | 19.01 | 17.69 | 17.69 | 532,831 | -1.91(-9.74%) |
Jun 10, 2022 | 19.13 | 19.76 | 19.06 | 19.60 | 699,456 | +0.06(+0.31%) |
Jun 09, 2022 | 20.92 | 21.10 | 19.52 | 19.54 | 999,777 | -1.58(-7.48%) |
Jun 08, 2022 | 21.17 | 22.04 | 20.87 | 21.12 | 509,468 | -0.21(-0.98%) |
Jun 07, 2022 | 20.56 | 21.59 | 20.04 | 21.33 | 600,496 | +0.62(+2.99%) |
Jun 06, 2022 | 20.56 | 20.95 | 20.03 | 20.71 | 708,084 | +0.39(+1.92%) |
Jun 03, 2022 | 19.87 | 20.49 | 17.76 | 20.32 | 2,289,575 | +1.32(+6.95%) |
Jun 02, 2022 | 18.03 | 19.38 | 18.03 | 19.00 | 1,408,349 | +0.84(+4.63%) |
Jun 01, 2022 | 18.40 | 18.79 | 17.70 | 18.16 | 844,091 | +0.02(+0.11%) |
May 31, 2022 | 18.64 | 19.06 | 17.81 | 18.14 | 615,351 | -0.45(-2.42%) |
May 27, 2022 | 18.42 | 19.44 | 18.32 | 18.59 | 786,068 | +0.53(+2.93%) |
May 26, 2022 | 17.26 | 18.30 | 17.23 | 18.06 | 542,351 | +0.63(+3.61%) |
May 25, 2022 | 16.64 | 17.85 | 16.39 | 17.43 | 496,001 | +0.58(+3.44%) |
May 24, 2022 | 16.85 | 16.90 | 15.96 | 16.85 | 691,384 | -0.20(-1.17%) |
May 23, 2022 | 17.03 | 17.27 | 16.14 | 17.05 | 456,522 | +0.11(+0.65%) |
May 20, 2022 | 17.29 | 17.36 | 16.23 | 16.94 | 711,758 | +0.03(+0.18%) |
May 19, 2022 | 15.89 | 17.25 | 15.79 | 16.91 | 993,818 | +1.16(+7.37%) |
May 18, 2022 | 15.64 | 16.35 | 15.16 | 15.75 | 823,188 | -0.23(-1.44%) |
May 17, 2022 | 16.30 | 16.68 | 15.38 | 15.98 | 438,654 | +0.16(+1.01%) |
May 16, 2022 | 16.06 | 16.67 | 15.74 | 15.82 | 639,477 | -0.52(-3.18%) |
May 13, 2022 | 15.23 | 16.53 | 15.13 | 16.34 | 731,070 | +1.66(+11.31%) |
May 12, 2022 | 13.48 | 15.53 | 13.19 | 14.68 | 1,686,129 | +0.96(+7.00%) |
May 11, 2022 | 15.56 | 15.68 | 13.60 | 13.72 | 1,103,737 | -1.83(-11.77%) |
May 10, 2022 | 17.10 | 17.81 | 15.42 | 15.55 | 902,967 | -0.99(-5.99%) |
May 09, 2022 | 18.81 | 18.99 | 15.98 | 16.54 | 1,115,295 | -2.63(-13.72%) |
May 06, 2022 | 18.75 | 20.01 | 18.11 | 19.17 | 1,147,966 | +0.15(+0.79%) |
May 05, 2022 | 21.70 | 22.16 | 18.61 | 19.02 | 1,124,929 | -3.15(-14.21%) |
May 04, 2022 | 22.82 | 22.82 | 20.42 | 22.17 | 1,004,234 | -0.74(-3.23%) |
May 03, 2022 | 23.69 | 24.62 | 22.60 | 22.91 | 653,889 | -0.98(-4.10%) |
May 02, 2022 | 23.00 | 24.15 | 22.62 | 23.89 | 723,223 | +1.01(+4.41%) |
Apr 29, 2022 | 23.68 | 24.10 | 22.75 | 22.88 | 752,808 | -1.04(-4.35%) |
Apr 28, 2022 | 24.26 | 24.46 | 22.54 | 23.92 | 684,593 | -0.58(-2.37%) |
Apr 27, 2022 | 26.34 | 26.80 | 24.06 | 24.50 | 489,459 | -1.94(-7.34%) |
Apr 26, 2022 | 27.10 | 27.10 | 25.94 | 26.44 | 787,617 | -0.94(-3.43%) |
Apr 25, 2022 | 25.19 | 27.50 | 25.19 | 27.38 | 667,820 | +1.85(+7.25%) |
Apr 22, 2022 | 26.34 | 26.79 | 25.17 | 25.53 | 293,221 | -0.91(-3.44%) |
Apr 21, 2022 | 27.67 | 28.11 | 25.85 | 26.44 | 403,285 | -0.68(-2.51%) |
Apr 20, 2022 | 27.51 | 27.51 | 26.37 | 27.12 | 350,851 | -0.22(-0.80%) |
Apr 19, 2022 | 26.27 | 28.24 | 26.27 | 27.34 | 483,574 | +0.84(+3.17%) |
Apr 18, 2022 | 27.59 | 27.59 | 26.21 | 26.50 | 395,855 | -1.13(-4.09%) |
Apr 14, 2022 | 29.39 | 29.39 | 27.45 | 27.63 | 314,149 | -1.10(-3.83%) |
Apr 13, 2022 | 28.23 | 28.98 | 27.94 | 28.73 | 321,754 | +0.47(+1.66%) |
Apr 12, 2022 | 28.55 | 29.61 | 27.74 | 28.26 | 382,162 | +0.50(+1.80%) |
Apr 11, 2022 | 27.33 | 28.10 | 26.90 | 27.76 | 372,396 | -0.01(-0.04%) |
Apr 08, 2022 | 28.72 | 28.83 | 27.15 | 27.77 | 567,989 | -1.22(-4.21%) |
Apr 07, 2022 | 28.48 | 29.49 | 28.15 | 28.99 | 640,577 | +0.27(+0.94%) |
Apr 06, 2022 | 28.20 | 29.31 | 26.91 | 28.72 | 695,759 | -0.29(-1.00%) |
Apr 05, 2022 | 30.42 | 30.60 | 28.68 | 29.01 | 362,315 | -1.30(-4.29%) |
Apr 04, 2022 | 29.86 | 31.29 | 29.86 | 30.31 | 609,028 | +0.29(+0.97%) |