Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.26 | 22.55 | 21.67 | 22.09 | 568,302 | +0.15(+0.66%) |
Jun 29, 2022 | 22.89 | 23.25 | 21.70 | 21.94 | 532,668 | -0.37(-1.66%) |
Jun 28, 2022 | 23.61 | 23.67 | 21.97 | 22.31 | 818,035 | -0.85(-3.66%) |
Jun 27, 2022 | 22.54 | 23.61 | 22.49 | 23.16 | 843,654 | +0.68(+3.01%) |
Jun 24, 2022 | 22.40 | 23.45 | 22.18 | 22.48 | 5,039,877 | +0.30(+1.34%) |
Jun 23, 2022 | 22.57 | 22.58 | 21.84 | 22.18 | 1,150,661 | +1.84(+9.04%) |
Jun 22, 2022 | 20.17 | 20.89 | 20.14 | 20.34 | 658,126 | -0.63(-3.00%) |
Jun 21, 2022 | 20.57 | 21.76 | 20.56 | 20.97 | 975,077 | +1.45(+7.44%) |
Jun 17, 2022 | 19.63 | 20.05 | 18.75 | 19.52 | 705,223 | -0.02(-0.12%) |
Jun 16, 2022 | 19.55 | 19.94 | 19.09 | 19.55 | 796,492 | -0.82(-4.04%) |
Jun 15, 2022 | 19.88 | 20.60 | 19.60 | 20.37 | 622,644 | +0.27(+1.36%) |
Jun 14, 2022 | 19.69 | 20.57 | 19.69 | 20.09 | 766,566 | +0.15(+0.77%) |
Jun 13, 2022 | 20.25 | 20.65 | 19.76 | 19.94 | 1,068,679 | -1.62(-7.52%) |
Jun 10, 2022 | 21.07 | 21.97 | 20.80 | 21.56 | 1,054,113 | +0.13(+0.60%) |
Jun 09, 2022 | 22.68 | 22.88 | 21.39 | 21.43 | 1,923,957 | -1.96(-8.38%) |
Jun 08, 2022 | 23.98 | 24.27 | 23.05 | 23.39 | 2,257,151 | -2.43(-9.40%) |
Jun 07, 2022 | 25.08 | 26.03 | 24.69 | 25.82 | 1,377,669 | -0.49(-1.87%) |
Jun 06, 2022 | 24.80 | 26.90 | 24.80 | 26.31 | 2,070,440 | +2.33(+9.72%) |
Jun 03, 2022 | 24.22 | 24.57 | 23.42 | 23.98 | 752,148 | -0.24(-1.00%) |
Jun 02, 2022 | 22.50 | 24.75 | 22.38 | 24.22 | 2,183,366 | +1.74(+7.75%) |
Jun 01, 2022 | 21.74 | 22.53 | 21.38 | 22.48 | 502,279 | +0.85(+3.95%) |
May 31, 2022 | 21.84 | 22.34 | 21.28 | 21.63 | 579,824 | -0.67(-3.00%) |
May 27, 2022 | 22.13 | 22.38 | 21.85 | 22.30 | 392,473 | -0.12(-0.54%) |
May 26, 2022 | 22.18 | 22.85 | 22.07 | 22.42 | 319,066 | +0.13(+0.58%) |
May 25, 2022 | 21.21 | 22.33 | 21.21 | 22.29 | 393,183 | +0.89(+4.14%) |
May 24, 2022 | 21.54 | 21.77 | 21.12 | 21.40 | 383,565 | -0.68(-3.07%) |
May 23, 2022 | 22.05 | 22.36 | 21.58 | 22.08 | 636,031 | +0.06(+0.28%) |
May 20, 2022 | 22.31 | 22.60 | 21.43 | 22.01 | 487,698 | +0.14(+0.65%) |
May 19, 2022 | 21.58 | 22.37 | 21.39 | 21.87 | 314,269 | +0.15(+0.69%) |
May 18, 2022 | 22.51 | 22.74 | 21.39 | 21.72 | 560,034 | -1.08(-4.75%) |
May 17, 2022 | 23.15 | 23.27 | 22.22 | 22.81 | 473,537 | +0.13(+0.59%) |
May 16, 2022 | 21.43 | 23.19 | 21.41 | 22.67 | 975,173 | +1.36(+6.37%) |
May 13, 2022 | 20.27 | 21.61 | 20.27 | 21.32 | 1,035,520 | +1.28(+6.38%) |
May 12, 2022 | 19.88 | 20.21 | 19.21 | 20.04 | 509,156 | -0.42(-2.03%) |
May 11, 2022 | 19.88 | 21.19 | 19.17 | 20.45 | 1,103,956 | +0.12(+0.58%) |
May 10, 2022 | 19.90 | 20.61 | 19.83 | 20.34 | 686,181 | +0.49(+2.45%) |
May 09, 2022 | 20.74 | 20.75 | 19.32 | 19.85 | 1,200,396 | -2.45(-10.98%) |
May 06, 2022 | 22.60 | 22.60 | 21.53 | 22.30 | 508,988 | -0.25(-1.11%) |
May 05, 2022 | 22.90 | 23.07 | 21.99 | 22.55 | 549,193 | -0.68(-2.91%) |
May 04, 2022 | 23.59 | 23.77 | 22.56 | 23.22 | 663,731 | +0.03(+0.14%) |
May 03, 2022 | 22.28 | 23.23 | 22.01 | 23.19 | 744,537 | +0.85(+3.79%) |
May 02, 2022 | 22.16 | 22.72 | 21.65 | 22.34 | 450,162 | +0.29(+1.32%) |
Apr 29, 2022 | 22.43 | 23.05 | 21.73 | 22.05 | 670,246 | -0.54(-2.40%) |
Apr 28, 2022 | 22.92 | 22.96 | 21.98 | 22.60 | 787,847 | -0.56(-2.41%) |
Apr 27, 2022 | 22.09 | 23.40 | 21.90 | 23.15 | 1,265,465 | +1.81(+8.46%) |
Apr 26, 2022 | 20.55 | 21.87 | 20.45 | 21.35 | 681,738 | +1.00(+4.90%) |
Apr 25, 2022 | 20.34 | 20.74 | 19.44 | 20.35 | 894,438 | -0.08(-0.38%) |
Apr 22, 2022 | 21.27 | 21.72 | 20.19 | 20.43 | 771,343 | -1.12(-5.21%) |
Apr 21, 2022 | 22.34 | 22.60 | 21.23 | 21.55 | 819,959 | -1.00(-4.45%) |
Apr 20, 2022 | 22.29 | 22.94 | 21.28 | 22.56 | 1,142,953 | -0.42(-1.84%) |
Apr 19, 2022 | 23.77 | 23.77 | 22.45 | 22.98 | 1,202,282 | -1.98(-7.92%) |
Apr 18, 2022 | 25.52 | 25.72 | 24.80 | 24.96 | 681,438 | -0.12(-0.47%) |
Apr 14, 2022 | 24.21 | 25.22 | 24.09 | 25.08 | 668,240 | +1.15(+4.79%) |
Apr 13, 2022 | 22.96 | 24.00 | 22.96 | 23.93 | 670,238 | +1.21(+5.32%) |
Apr 12, 2022 | 22.59 | 23.13 | 22.55 | 22.72 | 455,771 | -0.20(-0.86%) |
Apr 11, 2022 | 22.45 | 23.42 | 21.85 | 22.92 | 774,548 | +0.22(+0.97%) |
Apr 08, 2022 | 22.74 | 23.02 | 22.35 | 22.70 | 458,571 | -0.02(-0.10%) |
Apr 07, 2022 | 23.26 | 23.39 | 21.83 | 22.72 | 721,815 | -0.35(-1.50%) |
Apr 06, 2022 | 23.53 | 23.70 | 22.67 | 23.07 | 839,475 | -0.01(-0.03%) |
Apr 05, 2022 | 22.48 | 23.60 | 22.48 | 23.07 | 796,224 | +0.85(+3.81%) |
Apr 04, 2022 | 23.01 | 23.30 | 22.17 | 22.23 | 666,677 | -0.77(-3.34%) |