Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.07 | 18.49 | 17.64 | 18.34 | 1,595,817 | +0.02(+0.11%) |
Jun 29, 2022 | 18.70 | 19.20 | 18.27 | 18.32 | 2,922,151 | +1.31(+7.70%) |
Jun 28, 2022 | 17.65 | 18.12 | 17.00 | 17.01 | 271,831 | -0.44(-2.52%) |
Jun 27, 2022 | 17.95 | 18.47 | 17.40 | 17.45 | 322,406 | -0.47(-2.62%) |
Jun 24, 2022 | 17.51 | 18.22 | 17.51 | 17.92 | 382,499 | +0.60(+3.46%) |
Jun 23, 2022 | 17.39 | 17.48 | 17.03 | 17.32 | 233,163 | +0.05(+0.29%) |
Jun 22, 2022 | 17.35 | 17.78 | 17.12 | 17.27 | 259,530 | -0.32(-1.82%) |
Jun 21, 2022 | 17.73 | 18.01 | 17.46 | 17.59 | 317,336 | -0.02(-0.11%) |
Jun 17, 2022 | 17.46 | 17.75 | 17.00 | 17.61 | 491,096 | +0.33(+1.91%) |
Jun 16, 2022 | 17.89 | 18.32 | 17.05 | 17.28 | 332,021 | -1.18(-6.39%) |
Jun 15, 2022 | 18.13 | 18.79 | 18.10 | 18.46 | 379,366 | +0.56(+3.13%) |
Jun 14, 2022 | 18.50 | 20.35 | 17.34 | 17.90 | 475,184 | -0.54(-2.93%) |
Jun 13, 2022 | 19.86 | 20.08 | 18.42 | 18.44 | 534,952 | -2.05(-10.00%) |
Jun 10, 2022 | 20.08 | 21.01 | 19.96 | 20.49 | 3,498,938 | +0.20(+0.99%) |
Jun 09, 2022 | 20.77 | 20.96 | 20.12 | 20.29 | 465,725 | -0.57(-2.73%) |
Jun 08, 2022 | 20.99 | 21.46 | 20.79 | 20.86 | 585,629 | -0.27(-1.28%) |
Jun 07, 2022 | 21.39 | 21.72 | 20.88 | 21.13 | 1,036,953 | -0.56(-2.58%) |
Jun 06, 2022 | 21.56 | 22.42 | 21.45 | 21.69 | 810,400 | +0.53(+2.50%) |
Jun 03, 2022 | 21.64 | 21.64 | 20.22 | 21.16 | 1,042,215 | -0.67(-3.07%) |
Jun 02, 2022 | 21.92 | 22.12 | 21.28 | 21.83 | 785,931 | +0.10(+0.46%) |
Jun 01, 2022 | 24.00 | 24.00 | 21.65 | 21.73 | 935,437 | -1.92(-8.12%) |
May 31, 2022 | 22.94 | 23.77 | 22.47 | 23.65 | 652,118 | +0.37(+1.59%) |
May 27, 2022 | 23.84 | 24.30 | 21.22 | 23.28 | 1,627,674 | -1.02(-4.20%) |
May 26, 2022 | 24.05 | 24.98 | 23.93 | 24.30 | 282,284 | +0.57(+2.40%) |
May 25, 2022 | 23.70 | 24.18 | 23.32 | 23.73 | 247,733 | -0.20(-0.84%) |
May 24, 2022 | 23.54 | 24.07 | 22.84 | 23.93 | 423,710 | -0.03(-0.13%) |
May 23, 2022 | 23.99 | 24.12 | 23.14 | 23.96 | 242,794 | +0.38(+1.61%) |
May 20, 2022 | 24.28 | 24.28 | 22.97 | 23.58 | 286,758 | -0.41(-1.71%) |
May 19, 2022 | 23.57 | 24.55 | 23.50 | 23.99 | 594,459 | +0.18(+0.76%) |
May 18, 2022 | 24.75 | 25.09 | 23.52 | 23.81 | 318,109 | -1.43(-5.67%) |
May 17, 2022 | 24.17 | 25.27 | 24.11 | 25.24 | 229,264 | +1.70(+7.22%) |
May 16, 2022 | 23.32 | 24.02 | 22.95 | 23.54 | 349,469 | +0.11(+0.47%) |
May 13, 2022 | 22.69 | 23.62 | 22.16 | 23.43 | 402,510 | +1.15(+5.16%) |
May 12, 2022 | 22.90 | 22.90 | 21.36 | 22.28 | 342,331 | -0.81(-3.51%) |
May 11, 2022 | 24.36 | 25.00 | 23.03 | 23.09 | 426,861 | -1.06(-4.39%) |
May 10, 2022 | 24.67 | 24.93 | 23.75 | 24.15 | 341,934 | -0.02(-0.08%) |
May 09, 2022 | 24.99 | 25.17 | 23.98 | 24.17 | 396,993 | -1.21(-4.77%) |
May 06, 2022 | 27.29 | 27.34 | 24.96 | 25.38 | 368,490 | -2.16(-7.84%) |
May 05, 2022 | 28.05 | 28.31 | 26.64 | 27.54 | 388,266 | -1.13(-3.94%) |
May 04, 2022 | 27.75 | 28.70 | 27.11 | 28.67 | 382,058 | +0.59(+2.10%) |
May 03, 2022 | 27.92 | 28.85 | 27.30 | 28.08 | 285,582 | +0.24(+0.86%) |
May 02, 2022 | 27.59 | 28.15 | 27.05 | 27.84 | 328,526 | +0.33(+1.20%) |
Apr 29, 2022 | 27.59 | 28.36 | 26.69 | 27.51 | 323,912 | -0.25(-0.90%) |
Apr 28, 2022 | 27.54 | 27.82 | 26.49 | 27.76 | 315,541 | +0.76(+2.81%) |
Apr 27, 2022 | 26.53 | 27.40 | 26.40 | 27.00 | 431,620 | +0.34(+1.28%) |
Apr 26, 2022 | 27.12 | 27.36 | 25.46 | 26.66 | 342,881 | -0.99(-3.58%) |
Apr 25, 2022 | 27.72 | 27.79 | 26.76 | 27.65 | 262,839 | -0.48(-1.71%) |
Apr 22, 2022 | 29.19 | 29.48 | 27.93 | 28.13 | 392,646 | -0.98(-3.37%) |
Apr 21, 2022 | 28.69 | 29.98 | 28.69 | 29.11 | 770,637 | +1.46(+5.28%) |
Apr 20, 2022 | 27.85 | 28.32 | 27.39 | 27.65 | 177,370 | -0.01(-0.04%) |
Apr 19, 2022 | 26.89 | 27.85 | 26.89 | 27.66 | 276,215 | +0.78(+2.90%) |
Apr 18, 2022 | 26.34 | 27.43 | 26.34 | 26.88 | 343,632 | -0.33(-1.21%) |
Apr 14, 2022 | 27.30 | 27.70 | 27.03 | 27.21 | 363,717 | +0.03(+0.11%) |
Apr 13, 2022 | 25.80 | 27.31 | 25.75 | 27.18 | 398,883 | +1.90(+7.52%) |
Apr 12, 2022 | 24.90 | 25.68 | 24.64 | 25.28 | 363,617 | +0.57(+2.31%) |
Apr 11, 2022 | 23.87 | 25.16 | 23.66 | 24.71 | 246,324 | +0.72(+3.00%) |
Apr 08, 2022 | 24.32 | 24.48 | 23.84 | 23.99 | 233,286 | -0.45(-1.84%) |
Apr 07, 2022 | 25.09 | 25.37 | 24.04 | 24.44 | 359,389 | -1.01(-3.97%) |
Apr 06, 2022 | 25.55 | 26.04 | 25.09 | 25.45 | 293,843 | -0.82(-3.12%) |
Apr 05, 2022 | 26.75 | 26.89 | 25.75 | 26.27 | 418,736 | -0.48(-1.79%) |
Apr 04, 2022 | 26.23 | 27.06 | 26.09 | 26.75 | 268,361 | +0.19(+0.72%) |