Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.59 | 21.87 | 21.02 | 21.41 | 586,106 | +0.14(+0.66%) |
Jun 29, 2022 | 22.20 | 22.55 | 21.04 | 21.27 | 549,356 | -0.36(-1.66%) |
Jun 28, 2022 | 22.89 | 22.95 | 21.31 | 21.63 | 843,662 | -0.82(-3.66%) |
Jun 27, 2022 | 21.85 | 22.89 | 21.81 | 22.45 | 870,084 | +0.66(+3.01%) |
Jun 24, 2022 | 21.72 | 22.74 | 21.51 | 21.80 | 5,197,769 | +0.29(+1.35%) |
Jun 23, 2022 | 21.88 | 21.89 | 21.18 | 21.51 | 1,186,710 | +1.78(+9.04%) |
Jun 22, 2022 | 19.55 | 20.26 | 19.53 | 19.73 | 678,744 | -0.61(-3.00%) |
Jun 21, 2022 | 19.94 | 21.10 | 19.94 | 20.34 | 1,005,625 | +1.41(+7.44%) |
Jun 17, 2022 | 19.04 | 19.44 | 18.18 | 18.93 | 727,316 | -0.02(-0.12%) |
Jun 16, 2022 | 18.96 | 19.34 | 18.51 | 18.95 | 821,445 | -0.80(-4.04%) |
Jun 15, 2022 | 19.27 | 19.98 | 19.01 | 19.75 | 642,150 | +0.27(+1.36%) |
Jun 14, 2022 | 19.09 | 19.95 | 19.09 | 19.48 | 790,582 | +0.15(+0.77%) |
Jun 13, 2022 | 19.63 | 20.02 | 19.16 | 19.34 | 1,102,159 | -1.57(-7.52%) |
Jun 10, 2022 | 20.43 | 21.31 | 20.16 | 20.91 | 1,087,137 | +0.13(+0.60%) |
Jun 09, 2022 | 21.99 | 22.19 | 20.74 | 20.78 | 1,984,232 | -1.90(-8.38%) |
Jun 08, 2022 | 23.25 | 23.53 | 22.35 | 22.68 | 2,327,864 | -2.35(-9.40%) |
Jun 07, 2022 | 24.32 | 25.24 | 23.94 | 25.03 | 1,420,830 | -0.48(-1.87%) |
Jun 06, 2022 | 24.05 | 26.08 | 24.04 | 25.51 | 2,135,304 | +2.26(+9.72%) |
Jun 03, 2022 | 23.49 | 23.82 | 22.71 | 23.25 | 775,712 | -0.23(-1.00%) |
Jun 02, 2022 | 21.81 | 23.99 | 21.70 | 23.49 | 2,251,768 | +1.69(+7.75%) |
Jun 01, 2022 | 21.08 | 21.84 | 20.73 | 21.80 | 518,015 | +0.83(+3.95%) |
May 31, 2022 | 21.18 | 21.66 | 20.63 | 20.97 | 597,989 | -0.65(-3.00%) |
May 27, 2022 | 21.46 | 21.70 | 21.19 | 21.62 | 404,769 | -0.12(-0.54%) |
May 26, 2022 | 21.51 | 22.16 | 21.40 | 21.74 | 329,062 | +0.13(+0.58%) |
May 25, 2022 | 20.56 | 21.65 | 20.56 | 21.61 | 405,500 | +0.86(+4.15%) |
May 24, 2022 | 20.88 | 21.11 | 20.48 | 20.75 | 395,582 | -0.66(-3.07%) |
May 23, 2022 | 21.38 | 21.68 | 20.93 | 21.41 | 655,957 | +0.06(+0.29%) |
May 20, 2022 | 21.64 | 21.91 | 20.78 | 21.35 | 502,977 | +0.14(+0.65%) |
May 19, 2022 | 20.93 | 21.69 | 20.74 | 21.21 | 324,114 | +0.14(+0.69%) |
May 18, 2022 | 21.83 | 22.05 | 20.74 | 21.06 | 577,579 | -1.05(-4.75%) |
May 17, 2022 | 22.45 | 22.57 | 21.55 | 22.11 | 488,373 | +0.13(+0.59%) |
May 16, 2022 | 20.78 | 22.49 | 20.76 | 21.99 | 1,005,723 | +1.32(+6.37%) |
May 13, 2022 | 19.66 | 20.96 | 19.66 | 20.67 | 1,067,961 | +1.24(+6.38%) |
May 12, 2022 | 19.28 | 19.60 | 18.63 | 19.43 | 525,107 | -0.40(-2.03%) |
May 11, 2022 | 19.28 | 20.55 | 18.58 | 19.83 | 1,138,542 | +0.11(+0.58%) |
May 10, 2022 | 19.29 | 19.98 | 19.23 | 19.72 | 707,678 | +0.47(+2.45%) |
May 09, 2022 | 20.11 | 20.12 | 18.74 | 19.25 | 1,238,002 | -2.37(-10.98%) |
May 06, 2022 | 21.92 | 21.92 | 20.87 | 21.62 | 524,934 | -0.24(-1.11%) |
May 05, 2022 | 22.21 | 22.37 | 21.32 | 21.86 | 566,399 | -0.65(-2.91%) |
May 04, 2022 | 22.88 | 23.05 | 21.87 | 22.52 | 684,524 | +0.03(+0.14%) |
May 03, 2022 | 21.60 | 22.52 | 21.35 | 22.49 | 767,862 | +0.82(+3.79%) |
May 02, 2022 | 21.48 | 22.03 | 20.99 | 21.67 | 464,265 | +0.28(+1.32%) |
Apr 29, 2022 | 21.75 | 22.35 | 21.07 | 21.38 | 691,243 | -0.53(-2.40%) |
Apr 28, 2022 | 22.22 | 22.26 | 21.32 | 21.91 | 812,529 | -0.54(-2.41%) |
Apr 27, 2022 | 21.41 | 22.69 | 21.23 | 22.45 | 1,305,110 | +1.75(+8.46%) |
Apr 26, 2022 | 19.93 | 21.21 | 19.83 | 20.70 | 703,096 | +0.97(+4.90%) |
Apr 25, 2022 | 19.72 | 20.11 | 18.85 | 19.73 | 922,459 | -0.08(-0.38%) |
Apr 22, 2022 | 20.62 | 21.06 | 19.58 | 19.81 | 795,508 | -1.09(-5.21%) |
Apr 21, 2022 | 21.66 | 21.92 | 20.59 | 20.90 | 845,647 | -0.97(-4.45%) |
Apr 20, 2022 | 21.61 | 22.25 | 20.63 | 21.87 | 1,178,760 | -0.41(-1.84%) |
Apr 19, 2022 | 23.05 | 23.05 | 21.77 | 22.28 | 1,239,947 | -1.92(-7.92%) |
Apr 18, 2022 | 24.75 | 24.94 | 24.05 | 24.20 | 702,786 | -0.11(-0.47%) |
Apr 14, 2022 | 23.48 | 24.46 | 23.36 | 24.31 | 689,175 | +1.11(+4.79%) |
Apr 13, 2022 | 22.26 | 23.27 | 22.26 | 23.20 | 691,235 | +1.17(+5.32%) |
Apr 12, 2022 | 21.90 | 22.43 | 21.86 | 22.03 | 470,049 | -0.19(-0.86%) |
Apr 11, 2022 | 21.76 | 22.71 | 21.19 | 22.22 | 798,813 | +0.21(+0.97%) |
Apr 08, 2022 | 22.05 | 22.32 | 21.68 | 22.01 | 472,938 | -0.02(-0.10%) |
Apr 07, 2022 | 22.56 | 22.68 | 21.17 | 22.03 | 744,428 | -0.33(-1.50%) |
Apr 06, 2022 | 22.81 | 22.98 | 21.98 | 22.37 | 865,775 | -0.01(-0.03%) |
Apr 05, 2022 | 21.80 | 22.88 | 21.80 | 22.37 | 821,168 | +0.82(+3.81%) |
Apr 04, 2022 | 22.31 | 22.59 | 21.50 | 21.55 | 687,563 | -0.75(-3.34%) |