Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.27 | 17.93 | 17.16 | 17.90 | 303,765 | +0.31(+1.76%) |
Jun 29, 2022 | 17.08 | 17.61 | 16.69 | 17.59 | 249,638 | +0.38(+2.21%) |
Jun 28, 2022 | 17.56 | 17.74 | 17.13 | 17.21 | 144,834 | -0.18(-1.04%) |
Jun 27, 2022 | 17.80 | 18.03 | 17.27 | 17.39 | 266,356 | -0.26(-1.47%) |
Jun 24, 2022 | 16.43 | 17.71 | 16.39 | 17.65 | 978,158 | +1.47(+9.09%) |
Jun 23, 2022 | 16.69 | 16.96 | 16.02 | 16.18 | 327,867 | -0.51(-3.06%) |
Jun 22, 2022 | 16.46 | 16.91 | 16.34 | 16.69 | 337,790 | -0.12(-0.71%) |
Jun 21, 2022 | 16.78 | 17.10 | 16.17 | 16.81 | 400,398 | +0.58(+3.57%) |
Jun 17, 2022 | 16.57 | 16.87 | 15.77 | 16.23 | 1,186,277 | -0.43(-2.58%) |
Jun 16, 2022 | 18.05 | 18.06 | 16.05 | 16.66 | 587,926 | -1.89(-10.19%) |
Jun 15, 2022 | 19.52 | 19.72 | 18.36 | 18.55 | 343,688 | -1.06(-5.41%) |
Jun 14, 2022 | 19.13 | 19.76 | 19.06 | 19.61 | 238,129 | +0.43(+2.24%) |
Jun 13, 2022 | 19.53 | 19.57 | 19.06 | 19.18 | 189,697 | -0.80(-4.00%) |
Jun 10, 2022 | 21.02 | 21.05 | 19.94 | 19.98 | 127,951 | -1.42(-6.64%) |
Jun 09, 2022 | 21.99 | 22.06 | 21.36 | 21.40 | 127,148 | -0.69(-3.12%) |
Jun 08, 2022 | 22.08 | 22.27 | 21.79 | 22.09 | 178,119 | -0.12(-0.54%) |
Jun 07, 2022 | 21.75 | 22.24 | 21.64 | 22.21 | 131,881 | +0.16(+0.73%) |
Jun 06, 2022 | 21.93 | 22.29 | 21.58 | 22.05 | 191,676 | +0.19(+0.87%) |
Jun 03, 2022 | 22.18 | 22.18 | 21.56 | 21.86 | 213,456 | -0.31(-1.40%) |
Jun 02, 2022 | 22.01 | 22.39 | 21.64 | 22.17 | 204,811 | +0.21(+0.96%) |
Jun 01, 2022 | 22.01 | 22.27 | 21.72 | 21.96 | 225,658 | -0.06(-0.27%) |
May 31, 2022 | 21.40 | 22.07 | 21.08 | 22.02 | 369,661 | +0.59(+2.75%) |
May 27, 2022 | 21.49 | 21.71 | 21.28 | 21.43 | 234,952 | -0.06(-0.28%) |
May 26, 2022 | 21.58 | 21.82 | 19.20 | 21.49 | 569,665 | -1.21(-5.33%) |
May 25, 2022 | 22.47 | 22.93 | 22.47 | 22.70 | 112,023 | -0.01(-0.04%) |
May 24, 2022 | 22.10 | 22.96 | 21.89 | 22.71 | 220,703 | +0.31(+1.38%) |
May 23, 2022 | 22.65 | 22.75 | 22.10 | 22.40 | 194,055 | +0.09(+0.40%) |
May 20, 2022 | 23.03 | 23.03 | 21.88 | 22.31 | 194,858 | -0.44(-1.93%) |
May 19, 2022 | 22.68 | 22.96 | 22.16 | 22.75 | 178,659 | -0.26(-1.13%) |
May 18, 2022 | 23.44 | 23.91 | 22.91 | 23.01 | 202,254 | -0.46(-1.96%) |
May 17, 2022 | 23.06 | 23.72 | 23.06 | 23.47 | 187,844 | +0.79(+3.48%) |
May 16, 2022 | 22.79 | 22.91 | 22.41 | 22.68 | 145,317 | -0.23(-1.00%) |
May 13, 2022 | 23.11 | 23.39 | 22.84 | 22.91 | 170,366 | +0.07(+0.31%) |
May 12, 2022 | 23.64 | 23.89 | 22.34 | 22.84 | 234,227 | -1.05(-4.40%) |
May 11, 2022 | 24.67 | 24.89 | 23.74 | 23.89 | 178,212 | -0.66(-2.69%) |
May 10, 2022 | 25.04 | 25.04 | 24.13 | 24.55 | 266,928 | -0.28(-1.13%) |
May 09, 2022 | 24.95 | 25.29 | 24.74 | 24.83 | 196,362 | -0.51(-2.01%) |
May 06, 2022 | 25.53 | 25.72 | 25.04 | 25.34 | 172,213 | -0.44(-1.71%) |
May 05, 2022 | 26.08 | 26.08 | 25.24 | 25.78 | 179,456 | -0.68(-2.57%) |
May 04, 2022 | 26.25 | 26.61 | 25.61 | 26.46 | 160,618 | +0.21(+0.80%) |
May 03, 2022 | 25.58 | 26.31 | 25.25 | 26.25 | 295,315 | +0.58(+2.26%) |
May 02, 2022 | 25.66 | 26.11 | 25.26 | 25.67 | 243,948 | +0.10(+0.39%) |
Apr 29, 2022 | 25.53 | 26.35 | 25.51 | 25.57 | 286,799 | -0.36(-1.39%) |
Apr 28, 2022 | 24.88 | 26.21 | 24.88 | 25.93 | 234,353 | +1.18(+4.77%) |
Apr 27, 2022 | 26.66 | 26.66 | 24.74 | 24.75 | 388,177 | -1.73(-6.53%) |
Apr 26, 2022 | 28.54 | 28.81 | 25.70 | 26.48 | 539,012 | -2.46(-8.50%) |
Apr 25, 2022 | 28.89 | 28.94 | 28.15 | 28.94 | 241,339 | -0.24(-0.82%) |
Apr 22, 2022 | 30.04 | 30.16 | 29.08 | 29.18 | 229,140 | -0.85(-2.83%) |
Apr 21, 2022 | 29.65 | 30.24 | 29.65 | 30.03 | 264,867 | +0.63(+2.14%) |
Apr 20, 2022 | 29.17 | 29.82 | 29.17 | 29.40 | 280,608 | +0.26(+0.89%) |
Apr 19, 2022 | 28.38 | 29.32 | 28.38 | 29.14 | 239,068 | +0.82(+2.90%) |
Apr 18, 2022 | 28.10 | 28.34 | 27.82 | 28.32 | 258,972 | +0.09(+0.32%) |
Apr 14, 2022 | 28.76 | 28.91 | 28.18 | 28.23 | 152,634 | -0.29(-1.02%) |
Apr 13, 2022 | 28.03 | 28.83 | 28.03 | 28.52 | 342,268 | +0.54(+1.93%) |
Apr 12, 2022 | 27.95 | 28.59 | 27.95 | 27.98 | 324,164 | +0.33(+1.19%) |
Apr 11, 2022 | 27.51 | 28.04 | 27.39 | 27.65 | 468,014 | +0.34(+1.24%) |
Apr 08, 2022 | 27.69 | 27.97 | 27.24 | 27.31 | 306,457 | -0.27(-0.98%) |
Apr 07, 2022 | 27.58 | 27.89 | 27.37 | 27.58 | 260,230 | -0.06(-0.22%) |
Apr 06, 2022 | 28.03 | 28.15 | 27.59 | 27.64 | 300,848 | -0.40(-1.43%) |
Apr 05, 2022 | 28.60 | 28.66 | 28.02 | 28.04 | 408,896 | -0.57(-1.99%) |
Apr 04, 2022 | 29.04 | 29.10 | 28.52 | 28.61 | 252,473 | -0.42(-1.45%) |