Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.15 | 20.15 | 19.48 | 19.75 | 3,160,059 | -0.21(-1.07%) |
Jun 29, 2022 | 20.24 | 20.73 | 19.84 | 19.96 | 2,760,236 | -0.40(-1.97%) |
Jun 28, 2022 | 19.98 | 20.56 | 19.79 | 20.36 | 1,658,826 | +0.50(+2.54%) |
Jun 27, 2022 | 20.40 | 20.54 | 19.70 | 19.86 | 1,414,829 | -0.48(-2.35%) |
Jun 24, 2022 | 20.17 | 20.38 | 19.80 | 20.34 | 600,141 | +0.50(+2.50%) |
Jun 23, 2022 | 19.83 | 20.24 | 19.42 | 19.84 | 658,220 | +0.28(+1.44%) |
Jun 22, 2022 | 19.02 | 19.81 | 18.90 | 19.56 | 873,403 | +0.28(+1.46%) |
Jun 21, 2022 | 18.60 | 19.61 | 18.55 | 19.28 | 1,480,740 | +0.85(+4.63%) |
Jun 17, 2022 | 18.40 | 18.65 | 17.50 | 18.43 | 4,257,182 | +0.50(+2.76%) |
Jun 16, 2022 | 18.16 | 18.24 | 17.81 | 17.93 | 989,177 | -0.70(-3.76%) |
Jun 15, 2022 | 18.56 | 19.05 | 18.49 | 18.63 | 1,811,569 | +0.19(+1.02%) |
Jun 14, 2022 | 18.19 | 18.89 | 18.10 | 18.44 | 2,226,102 | +0.51(+2.86%) |
Jun 13, 2022 | 18.51 | 19.04 | 17.78 | 17.93 | 2,381,136 | -1.12(-5.87%) |
Jun 10, 2022 | 20.39 | 20.62 | 18.70 | 19.05 | 6,619,330 | -1.27(-6.26%) |
Jun 09, 2022 | 20.14 | 20.64 | 19.91 | 20.32 | 1,017,779 | -0.73(-3.49%) |
Jun 08, 2022 | 20.32 | 21.50 | 20.32 | 21.06 | 2,117,955 | +1.14(+5.70%) |
Jun 07, 2022 | 19.65 | 20.30 | 19.58 | 19.92 | 1,266,964 | -0.03(-0.17%) |
Jun 06, 2022 | 20.38 | 21.07 | 19.86 | 19.95 | 1,478,044 | +0.79(+4.10%) |
Jun 03, 2022 | 17.85 | 19.61 | 17.61 | 19.17 | 2,482,824 | +1.24(+6.90%) |
Jun 02, 2022 | 18.59 | 18.96 | 17.85 | 17.93 | 2,402,746 | -0.85(-4.50%) |
Jun 01, 2022 | 19.21 | 19.75 | 18.61 | 18.78 | 2,762,828 | -0.01(-0.05%) |
May 31, 2022 | 19.85 | 20.30 | 18.70 | 18.79 | 3,112,128 | +0.00(+0.00%) |
May 27, 2022 | 18.88 | 19.17 | 18.66 | 18.79 | 1,420,808 | +0.06(+0.32%) |
May 26, 2022 | 17.83 | 18.73 | 17.83 | 18.73 | 1,604,236 | +1.14(+6.51%) |
May 25, 2022 | 17.70 | 17.96 | 17.40 | 17.58 | 1,450,997 | +0.03(+0.15%) |
May 24, 2022 | 17.91 | 18.17 | 17.37 | 17.56 | 1,153,424 | -0.84(-4.55%) |
May 23, 2022 | 18.83 | 19.07 | 18.29 | 18.39 | 1,404,452 | -0.11(-0.60%) |
May 20, 2022 | 18.68 | 19.20 | 18.36 | 18.50 | 1,499,061 | +0.18(+0.98%) |
May 19, 2022 | 18.38 | 19.02 | 18.14 | 18.32 | 663,155 | -0.03(-0.19%) |
May 18, 2022 | 18.21 | 18.96 | 18.13 | 18.36 | 823,416 | +0.00(+0.00%) |
May 17, 2022 | 19.04 | 19.55 | 18.16 | 18.36 | 1,329,170 | +0.26(+1.46%) |
May 16, 2022 | 17.93 | 18.69 | 17.81 | 18.09 | 922,279 | +0.01(+0.05%) |
May 13, 2022 | 17.91 | 18.61 | 17.50 | 18.09 | 769,298 | +0.72(+4.13%) |
May 12, 2022 | 16.92 | 17.56 | 16.75 | 17.37 | 1,310,440 | +0.30(+1.75%) |
May 11, 2022 | 17.61 | 17.83 | 16.85 | 17.07 | 899,272 | -0.21(-1.23%) |
May 10, 2022 | 17.29 | 17.60 | 16.73 | 17.28 | 1,197,377 | +0.20(+1.15%) |
May 09, 2022 | 17.44 | 17.46 | 16.90 | 17.09 | 1,058,201 | -0.68(-3.84%) |
May 06, 2022 | 18.49 | 18.59 | 17.62 | 17.77 | 598,998 | -0.94(-5.02%) |
May 05, 2022 | 19.00 | 19.14 | 18.54 | 18.71 | 987,755 | -0.66(-3.40%) |
May 04, 2022 | 18.92 | 19.39 | 18.38 | 19.37 | 864,733 | +0.12(+0.60%) |
May 03, 2022 | 19.80 | 20.11 | 19.08 | 19.25 | 631,758 | -0.24(-1.25%) |
May 02, 2022 | 19.56 | 19.94 | 19.14 | 19.49 | 3,523,852 | -0.26(-1.34%) |
Apr 29, 2022 | 19.47 | 20.32 | 19.24 | 19.76 | 1,821,804 | +1.61(+8.89%) |
Apr 28, 2022 | 18.15 | 18.26 | 17.62 | 18.14 | 759,962 | +0.26(+1.43%) |
Apr 27, 2022 | 17.83 | 18.16 | 17.54 | 17.89 | 695,595 | +0.28(+1.60%) |
Apr 26, 2022 | 17.95 | 18.00 | 17.32 | 17.61 | 1,679,298 | -0.45(-2.51%) |
Apr 25, 2022 | 17.39 | 18.22 | 16.98 | 18.06 | 783,407 | +0.17(+0.95%) |
Apr 22, 2022 | 18.05 | 18.61 | 17.78 | 17.89 | 1,372,546 | +0.15(+0.82%) |
Apr 21, 2022 | 18.61 | 18.61 | 17.56 | 17.74 | 1,177,201 | -1.04(-5.55%) |
Apr 20, 2022 | 19.32 | 19.38 | 18.48 | 18.79 | 550,598 | -0.51(-2.66%) |
Apr 19, 2022 | 18.96 | 19.46 | 18.80 | 19.30 | 473,053 | +0.08(+0.40%) |
Apr 18, 2022 | 19.13 | 19.60 | 18.80 | 19.22 | 793,536 | -0.25(-1.27%) |
Apr 14, 2022 | 19.98 | 19.98 | 19.27 | 19.47 | 649,252 | -0.54(-2.69%) |
Apr 13, 2022 | 20.23 | 20.33 | 19.79 | 20.01 | 738,893 | -0.17(-0.85%) |
Apr 12, 2022 | 20.92 | 21.08 | 20.03 | 20.18 | 597,912 | -0.32(-1.54%) |
Apr 11, 2022 | 20.79 | 21.67 | 20.31 | 20.49 | 917,459 | -0.77(-3.61%) |
Apr 08, 2022 | 21.41 | 21.70 | 20.95 | 21.26 | 454,148 | +0.03(+0.16%) |
Apr 07, 2022 | 22.03 | 22.37 | 20.92 | 21.23 | 680,302 | -0.97(-4.38%) |
Apr 06, 2022 | 22.20 | 22.55 | 21.73 | 22.20 | 820,796 | -0.42(-1.85%) |
Apr 05, 2022 | 22.81 | 23.49 | 22.35 | 22.62 | 960,800 | -0.31(-1.34%) |
Apr 04, 2022 | 22.82 | 23.34 | 22.23 | 22.93 | 884,436 | +1.05(+4.80%) |