Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.42 | 14.73 | 14.38 | 14.55 | 22,930,764 | -0.14(-0.95%) |
Jun 29, 2022 | 15.12 | 15.18 | 14.63 | 14.69 | 14,960,649 | -0.24(-1.63%) |
Jun 28, 2022 | 14.92 | 15.16 | 14.79 | 14.93 | 17,144,502 | +0.32(+2.20%) |
Jun 27, 2022 | 14.44 | 14.72 | 14.42 | 14.61 | 17,038,456 | +0.30(+2.12%) |
Jun 24, 2022 | 14.28 | 14.49 | 14.13 | 14.31 | 20,655,004 | +0.21(+1.48%) |
Jun 23, 2022 | 14.27 | 14.32 | 13.87 | 14.10 | 20,898,524 | -0.09(-0.61%) |
Jun 22, 2022 | 14.00 | 14.42 | 13.94 | 14.19 | 21,273,262 | -0.27(-1.86%) |
Jun 21, 2022 | 14.20 | 14.58 | 14.09 | 14.46 | 22,133,558 | +0.52(+3.74%) |
Jun 17, 2022 | 14.41 | 14.48 | 13.70 | 13.93 | 51,158,892 | -0.56(-3.89%) |
Jun 16, 2022 | 14.98 | 15.02 | 14.43 | 14.50 | 26,548,032 | -0.78(-5.11%) |
Jun 15, 2022 | 15.60 | 15.71 | 15.01 | 15.28 | 20,781,282 | -0.25(-1.62%) |
Jun 14, 2022 | 15.97 | 16.03 | 15.35 | 15.53 | 19,660,376 | -0.21(-1.32%) |
Jun 13, 2022 | 16.14 | 16.19 | 15.67 | 15.74 | 19,853,738 | -0.78(-4.73%) |
Jun 10, 2022 | 16.60 | 16.68 | 16.30 | 16.52 | 18,649,186 | -0.23(-1.35%) |
Jun 09, 2022 | 17.14 | 17.17 | 16.73 | 16.75 | 16,161,847 | -0.49(-2.87%) |
Jun 08, 2022 | 17.54 | 17.54 | 17.12 | 17.24 | 11,907,794 | -0.24(-1.39%) |
Jun 07, 2022 | 17.16 | 17.51 | 17.09 | 17.48 | 13,993,399 | +0.30(+1.77%) |
Jun 06, 2022 | 17.40 | 17.45 | 17.15 | 17.18 | 11,621,942 | -0.12(-0.70%) |
Jun 03, 2022 | 17.35 | 17.42 | 17.21 | 17.30 | 9,729,549 | -0.03(-0.15%) |
Jun 02, 2022 | 17.30 | 17.34 | 17.07 | 17.33 | 11,005,152 | -0.05(-0.30%) |
Jun 01, 2022 | 17.17 | 17.48 | 17.07 | 17.38 | 15,355,698 | +0.29(+1.68%) |
May 31, 2022 | 17.35 | 17.50 | 17.01 | 17.09 | 49,354,232 | -0.22(-1.25%) |
May 27, 2022 | 16.98 | 17.38 | 16.94 | 17.31 | 16,906,066 | +0.28(+1.63%) |
May 26, 2022 | 16.95 | 17.09 | 16.92 | 17.03 | 15,060,156 | +0.20(+1.19%) |
May 25, 2022 | 16.75 | 16.88 | 16.63 | 16.83 | 23,095,602 | +0.22(+1.31%) |
May 24, 2022 | 16.50 | 16.72 | 16.18 | 16.62 | 17,679,320 | -0.02(-0.10%) |
May 23, 2022 | 16.66 | 16.78 | 16.50 | 16.63 | 14,507,558 | +0.11(+0.68%) |
May 20, 2022 | 16.63 | 16.69 | 16.21 | 16.52 | 19,622,134 | +0.01(+0.05%) |
May 19, 2022 | 16.47 | 16.70 | 16.39 | 16.51 | 18,429,324 | -0.24(-1.45%) |
May 18, 2022 | 17.22 | 17.27 | 16.58 | 16.76 | 16,269,761 | -0.38(-2.23%) |
May 17, 2022 | 16.98 | 17.17 | 16.90 | 17.14 | 20,993,652 | +0.30(+1.81%) |
May 16, 2022 | 16.39 | 16.93 | 16.37 | 16.83 | 21,994,036 | +0.56(+3.47%) |
May 13, 2022 | 16.15 | 16.37 | 16.06 | 16.27 | 22,979,744 | +0.27(+1.68%) |
May 12, 2022 | 16.09 | 16.15 | 15.77 | 16.00 | 26,129,354 | -0.08(-0.49%) |
May 11, 2022 | 16.23 | 16.54 | 16.04 | 16.08 | 20,868,096 | +0.00(+0.00%) |
May 10, 2022 | 16.30 | 16.48 | 15.84 | 16.08 | 21,290,654 | -0.07(-0.43%) |
May 09, 2022 | 16.50 | 16.57 | 16.07 | 16.15 | 23,564,160 | -0.61(-3.63%) |
May 06, 2022 | 16.50 | 16.79 | 16.19 | 16.76 | 21,456,318 | +0.39(+2.39%) |
May 05, 2022 | 16.76 | 16.76 | 16.19 | 16.36 | 20,086,184 | -0.37(-2.23%) |
May 04, 2022 | 16.40 | 16.79 | 16.30 | 16.74 | 18,517,144 | +0.52(+3.21%) |
May 03, 2022 | 15.80 | 16.35 | 15.80 | 16.22 | 17,927,518 | +0.43(+2.75%) |
May 02, 2022 | 15.71 | 15.92 | 15.49 | 15.78 | 24,120,792 | +0.03(+0.17%) |
Apr 29, 2022 | 16.01 | 16.14 | 15.71 | 15.76 | 29,755,772 | -0.33(-2.06%) |
Apr 28, 2022 | 15.92 | 16.17 | 15.68 | 16.09 | 19,177,520 | +0.35(+2.23%) |
Apr 27, 2022 | 15.78 | 15.90 | 15.61 | 15.74 | 22,393,100 | -0.03(-0.22%) |
Apr 26, 2022 | 15.98 | 16.14 | 15.76 | 15.77 | 23,800,344 | -0.15(-0.91%) |
Apr 25, 2022 | 16.11 | 16.12 | 15.43 | 15.92 | 28,717,688 | -0.46(-2.82%) |
Apr 22, 2022 | 16.82 | 16.87 | 16.37 | 16.38 | 20,731,646 | -0.55(-3.23%) |
Apr 21, 2022 | 17.11 | 17.27 | 16.85 | 16.93 | 24,930,090 | +0.02(+0.10%) |
Apr 20, 2022 | 16.85 | 17.08 | 16.72 | 16.91 | 18,049,768 | +0.15(+0.87%) |
Apr 19, 2022 | 16.68 | 16.88 | 16.61 | 16.76 | 13,536,490 | +0.04(+0.26%) |
Apr 18, 2022 | 16.63 | 16.80 | 16.55 | 16.72 | 11,994,736 | +0.15(+0.93%) |
Apr 14, 2022 | 16.49 | 16.70 | 16.44 | 16.57 | 10,812,903 | +0.07(+0.41%) |
Apr 13, 2022 | 16.47 | 16.60 | 16.28 | 16.50 | 11,627,464 | +0.13(+0.78%) |
Apr 12, 2022 | 16.55 | 16.61 | 16.34 | 16.37 | 15,279,978 | -0.10(-0.62%) |
Apr 11, 2022 | 16.52 | 16.63 | 16.33 | 16.47 | 19,260,416 | -0.19(-1.13%) |
Apr 08, 2022 | 16.55 | 16.76 | 16.49 | 16.66 | 17,227,718 | +0.18(+1.09%) |
Apr 07, 2022 | 16.33 | 16.52 | 16.08 | 16.48 | 18,384,290 | +0.22(+1.37%) |
Apr 06, 2022 | 16.25 | 16.36 | 16.09 | 16.26 | 13,528,421 | +0.08(+0.48%) |
Apr 05, 2022 | 16.46 | 16.59 | 16.15 | 16.18 | 17,188,030 | -0.33(-1.97%) |
Apr 04, 2022 | 16.51 | 16.53 | 16.32 | 16.51 | 17,041,520 | +0.07(+0.42%) |