Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.53 | 18.99 | 18.42 | 18.99 | 11,448 | +0.19(+1.01%) |
Jun 29, 2022 | 18.54 | 18.80 | 18.37 | 18.80 | 12,642 | +0.12(+0.64%) |
Jun 28, 2022 | 18.91 | 18.91 | 18.26 | 18.68 | 16,329 | -0.01(-0.05%) |
Jun 27, 2022 | 18.65 | 19.02 | 18.46 | 18.69 | 12,305 | -0.17(-0.90%) |
Jun 24, 2022 | 18.26 | 19.25 | 18.26 | 18.86 | 26,066 | +0.38(+2.06%) |
Jun 23, 2022 | 18.58 | 18.73 | 17.78 | 18.48 | 28,217 | -0.01(-0.05%) |
Jun 22, 2022 | 18.25 | 18.70 | 18.25 | 18.49 | 10,395 | -0.11(-0.59%) |
Jun 21, 2022 | 18.43 | 18.60 | 18.09 | 18.60 | 46,262 | +0.40(+2.20%) |
Jun 17, 2022 | 18.25 | 18.99 | 17.84 | 18.20 | 39,790 | -0.10(-0.55%) |
Jun 16, 2022 | 18.19 | 18.72 | 18.10 | 18.30 | 30,994 | -0.24(-1.29%) |
Jun 15, 2022 | 18.58 | 20.77 | 18.42 | 18.54 | 24,586 | +0.10(+0.54%) |
Jun 14, 2022 | 19.26 | 19.35 | 18.26 | 18.44 | 40,367 | -0.86(-4.46%) |
Jun 13, 2022 | 20.00 | 21.93 | 18.52 | 19.30 | 71,184 | -0.54(-2.72%) |
Jun 10, 2022 | 19.70 | 20.64 | 19.65 | 19.84 | 23,543 | -0.19(-0.95%) |
Jun 09, 2022 | 19.95 | 20.18 | 19.82 | 20.03 | 19,637 | -0.19(-0.94%) |
Jun 08, 2022 | 19.99 | 20.23 | 19.74 | 20.22 | 19,667 | +0.29(+1.46%) |
Jun 07, 2022 | 21.00 | 21.00 | 19.26 | 19.93 | 53,640 | -1.07(-5.10%) |
Jun 06, 2022 | 21.10 | 21.22 | 19.94 | 21.00 | 65,805 | +0.00(+0.00%) |
Jun 03, 2022 | 20.86 | 21.09 | 20.76 | 21.00 | 18,031 | -0.09(-0.43%) |
Jun 02, 2022 | 21.12 | 21.35 | 20.80 | 21.09 | 14,348 | +0.14(+0.67%) |
Jun 01, 2022 | 21.74 | 21.76 | 20.86 | 20.95 | 15,880 | -0.90(-4.12%) |
May 31, 2022 | 21.62 | 22.23 | 21.62 | 21.85 | 4,340 | +0.21(+0.97%) |
May 27, 2022 | 21.17 | 21.65 | 20.82 | 21.64 | 8,511 | +0.71(+3.39%) |
May 26, 2022 | 21.02 | 21.97 | 20.93 | 20.93 | 19,831 | -0.12(-0.57%) |
May 25, 2022 | 21.11 | 21.38 | 20.35 | 21.05 | 20,845 | -0.31(-1.45%) |
May 24, 2022 | 20.90 | 21.58 | 20.15 | 21.36 | 31,139 | +0.43(+2.05%) |
May 23, 2022 | 20.50 | 21.09 | 20.50 | 20.93 | 11,658 | +0.41(+2.00%) |
May 20, 2022 | 21.09 | 21.09 | 19.99 | 20.52 | 20,671 | -0.50(-2.38%) |
May 19, 2022 | 20.73 | 21.23 | 20.45 | 21.02 | 36,783 | +0.19(+0.91%) |
May 18, 2022 | 20.88 | 21.05 | 20.79 | 20.83 | 24,186 | -0.09(-0.43%) |
May 17, 2022 | 21.05 | 21.32 | 20.19 | 20.92 | 23,567 | +0.10(+0.48%) |
May 16, 2022 | 21.04 | 21.16 | 20.58 | 20.82 | 18,227 | -0.31(-1.47%) |
May 13, 2022 | 20.00 | 21.22 | 20.00 | 21.13 | 31,581 | +1.55(+7.92%) |
May 12, 2022 | 18.53 | 19.87 | 18.16 | 19.58 | 28,418 | +0.75(+3.98%) |
May 11, 2022 | 18.18 | 19.46 | 18.10 | 18.83 | 27,413 | +0.65(+3.58%) |
May 10, 2022 | 19.08 | 20.47 | 18.17 | 18.18 | 60,764 | -0.75(-3.96%) |
May 09, 2022 | 20.94 | 20.94 | 18.57 | 18.93 | 87,138 | -2.04(-9.71%) |
May 06, 2022 | 23.03 | 23.03 | 20.80 | 20.96 | 61,838 | -1.64(-7.28%) |
May 05, 2022 | 23.92 | 24.37 | 22.61 | 22.61 | 20,797 | -1.32(-5.52%) |
May 04, 2022 | 24.08 | 24.20 | 23.33 | 23.93 | 34,501 | +0.16(+0.67%) |
May 03, 2022 | 24.12 | 24.79 | 23.74 | 23.77 | 29,466 | -0.12(-0.50%) |
May 02, 2022 | 24.10 | 24.63 | 23.77 | 23.89 | 25,649 | -0.21(-0.87%) |
Apr 29, 2022 | 23.04 | 24.72 | 23.04 | 24.10 | 38,935 | +1.04(+4.51%) |
Apr 28, 2022 | 23.05 | 23.40 | 22.67 | 23.06 | 27,881 | +0.20(+0.87%) |
Apr 27, 2022 | 22.86 | 24.00 | 22.52 | 22.86 | 61,709 | -0.19(-0.82%) |
Apr 26, 2022 | 24.12 | 24.12 | 22.70 | 23.05 | 79,113 | -1.15(-4.75%) |
Apr 25, 2022 | 24.38 | 24.93 | 23.56 | 24.20 | 67,747 | -0.50(-2.02%) |
Apr 22, 2022 | 24.17 | 26.23 | 23.76 | 24.70 | 51,630 | +0.18(+0.73%) |
Apr 21, 2022 | 26.19 | 26.19 | 24.20 | 24.52 | 39,685 | -1.14(-4.44%) |
Apr 20, 2022 | 25.75 | 26.24 | 25.34 | 25.66 | 32,249 | +0.04(+0.16%) |
Apr 19, 2022 | 25.13 | 26.02 | 25.13 | 25.62 | 23,184 | +0.45(+1.79%) |
Apr 18, 2022 | 25.16 | 25.66 | 24.79 | 25.17 | 20,813 | -0.34(-1.33%) |
Apr 14, 2022 | 26.39 | 26.53 | 25.15 | 25.51 | 20,350 | -0.49(-1.88%) |
Apr 13, 2022 | 25.20 | 26.50 | 24.75 | 26.00 | 49,625 | +0.80(+3.17%) |
Apr 12, 2022 | 25.83 | 25.93 | 24.84 | 25.20 | 38,007 | -0.40(-1.56%) |
Apr 11, 2022 | 26.28 | 26.40 | 25.57 | 25.60 | 36,357 | -0.31(-1.20%) |
Apr 08, 2022 | 26.32 | 27.04 | 25.90 | 25.91 | 17,802 | -0.54(-2.04%) |
Apr 07, 2022 | 26.99 | 27.20 | 26.35 | 26.45 | 17,072 | -0.50(-1.86%) |
Apr 06, 2022 | 27.41 | 27.41 | 26.82 | 26.95 | 16,003 | -1.05(-3.75%) |
Apr 05, 2022 | 28.29 | 28.49 | 27.63 | 28.00 | 27,301 | -0.16(-0.57%) |
Apr 04, 2022 | 27.05 | 28.16 | 26.81 | 28.16 | 20,830 | +1.04(+3.83%) |