Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.57 | 21.85 | 21.00 | 21.39 | 586,653 | +0.14(+0.66%) |
Jun 29, 2022 | 22.18 | 22.53 | 21.02 | 21.25 | 549,869 | -0.36(-1.66%) |
Jun 28, 2022 | 22.87 | 22.93 | 21.29 | 21.61 | 844,451 | -0.82(-3.66%) |
Jun 27, 2022 | 21.83 | 22.87 | 21.79 | 22.43 | 870,897 | +0.66(+3.01%) |
Jun 24, 2022 | 21.70 | 22.71 | 21.49 | 21.78 | 5,202,625 | +0.29(+1.34%) |
Jun 23, 2022 | 21.86 | 21.87 | 21.16 | 21.49 | 1,187,819 | +1.78(+9.04%) |
Jun 22, 2022 | 19.54 | 20.24 | 19.51 | 19.71 | 679,378 | -0.61(-3.00%) |
Jun 21, 2022 | 19.93 | 21.08 | 19.92 | 20.32 | 1,006,564 | +1.41(+7.43%) |
Jun 17, 2022 | 19.02 | 19.42 | 18.16 | 18.91 | 727,996 | -0.02(-0.12%) |
Jun 16, 2022 | 18.94 | 19.32 | 18.50 | 18.93 | 822,212 | -0.80(-4.04%) |
Jun 15, 2022 | 19.25 | 19.96 | 18.99 | 19.73 | 642,750 | +0.27(+1.36%) |
Jun 14, 2022 | 19.07 | 19.93 | 19.07 | 19.47 | 791,320 | +0.15(+0.77%) |
Jun 13, 2022 | 19.61 | 20.00 | 19.15 | 19.32 | 1,103,189 | -1.57(-7.52%) |
Jun 10, 2022 | 20.41 | 21.29 | 20.14 | 20.89 | 1,088,152 | +0.12(+0.60%) |
Jun 09, 2022 | 21.97 | 22.17 | 20.72 | 20.76 | 1,986,086 | -1.90(-8.38%) |
Jun 08, 2022 | 23.23 | 23.51 | 22.32 | 22.66 | 2,330,039 | -2.35(-9.40%) |
Jun 07, 2022 | 24.29 | 25.21 | 23.92 | 25.01 | 1,422,157 | -0.48(-1.87%) |
Jun 06, 2022 | 24.03 | 26.06 | 24.02 | 25.49 | 2,137,299 | +2.26(+9.72%) |
Jun 03, 2022 | 23.46 | 23.80 | 22.69 | 23.23 | 776,436 | -0.23(-1.00%) |
Jun 02, 2022 | 21.79 | 23.97 | 21.68 | 23.46 | 2,253,871 | +1.69(+7.75%) |
Jun 01, 2022 | 21.06 | 21.82 | 20.72 | 21.78 | 518,499 | +0.83(+3.95%) |
May 31, 2022 | 21.16 | 21.64 | 20.61 | 20.95 | 598,548 | -0.65(-3.00%) |
May 27, 2022 | 21.44 | 21.68 | 21.17 | 21.60 | 405,147 | -0.12(-0.54%) |
May 26, 2022 | 21.49 | 22.14 | 21.38 | 21.72 | 329,370 | +0.12(+0.58%) |
May 25, 2022 | 20.54 | 21.63 | 20.54 | 21.59 | 405,879 | +0.86(+4.14%) |
May 24, 2022 | 20.86 | 21.09 | 20.46 | 20.73 | 395,951 | -0.66(-3.07%) |
May 23, 2022 | 21.36 | 21.66 | 20.91 | 21.39 | 656,570 | +0.06(+0.29%) |
May 20, 2022 | 21.62 | 21.89 | 20.76 | 21.33 | 503,447 | +0.14(+0.65%) |
May 19, 2022 | 20.91 | 21.67 | 20.72 | 21.19 | 324,417 | +0.14(+0.69%) |
May 18, 2022 | 21.81 | 22.03 | 20.72 | 21.04 | 578,118 | -1.05(-4.75%) |
May 17, 2022 | 22.43 | 22.55 | 21.53 | 22.09 | 488,829 | +0.13(+0.59%) |
May 16, 2022 | 20.76 | 22.47 | 20.74 | 21.96 | 1,006,663 | +1.32(+6.37%) |
May 13, 2022 | 19.64 | 20.94 | 19.64 | 20.65 | 1,068,959 | +1.24(+6.38%) |
May 12, 2022 | 19.26 | 19.58 | 18.61 | 19.41 | 525,598 | -0.40(-2.03%) |
May 11, 2022 | 19.26 | 20.53 | 18.57 | 19.81 | 1,139,605 | +0.11(+0.58%) |
May 10, 2022 | 19.27 | 19.97 | 19.21 | 19.70 | 708,339 | +0.47(+2.45%) |
May 09, 2022 | 20.09 | 20.10 | 18.72 | 19.23 | 1,239,159 | -2.37(-10.98%) |
May 06, 2022 | 21.90 | 21.90 | 20.85 | 21.60 | 525,424 | -0.24(-1.11%) |
May 05, 2022 | 22.19 | 22.34 | 21.30 | 21.84 | 566,928 | -0.65(-2.91%) |
May 04, 2022 | 22.85 | 23.03 | 21.85 | 22.50 | 685,164 | +0.03(+0.14%) |
May 03, 2022 | 21.58 | 22.50 | 21.33 | 22.47 | 768,579 | +0.82(+3.79%) |
May 02, 2022 | 21.46 | 22.01 | 20.97 | 21.65 | 464,699 | +0.28(+1.32%) |
Apr 29, 2022 | 21.73 | 22.33 | 21.05 | 21.36 | 691,889 | -0.52(-2.40%) |
Apr 28, 2022 | 22.20 | 22.24 | 21.30 | 21.89 | 813,288 | -0.54(-2.41%) |
Apr 27, 2022 | 21.39 | 22.66 | 21.21 | 22.43 | 1,306,329 | +1.75(+8.46%) |
Apr 26, 2022 | 19.91 | 21.19 | 19.81 | 20.68 | 703,753 | +0.97(+4.90%) |
Apr 25, 2022 | 19.70 | 20.09 | 18.83 | 19.71 | 923,321 | -0.08(-0.38%) |
Apr 22, 2022 | 20.60 | 21.04 | 19.56 | 19.79 | 796,252 | -1.09(-5.21%) |
Apr 21, 2022 | 21.64 | 21.90 | 20.57 | 20.88 | 846,437 | -0.97(-4.45%) |
Apr 20, 2022 | 21.59 | 22.23 | 20.61 | 21.85 | 1,179,861 | -0.41(-1.84%) |
Apr 19, 2022 | 23.03 | 23.03 | 21.75 | 22.26 | 1,241,106 | -1.92(-7.92%) |
Apr 18, 2022 | 24.72 | 24.91 | 24.02 | 24.18 | 703,442 | -0.11(-0.47%) |
Apr 14, 2022 | 23.45 | 24.44 | 23.34 | 24.29 | 689,819 | +1.11(+4.79%) |
Apr 13, 2022 | 22.24 | 23.25 | 22.24 | 23.18 | 691,881 | +1.17(+5.32%) |
Apr 12, 2022 | 21.88 | 22.41 | 21.84 | 22.01 | 470,488 | -0.19(-0.86%) |
Apr 11, 2022 | 21.74 | 22.69 | 21.17 | 22.20 | 799,559 | +0.21(+0.97%) |
Apr 08, 2022 | 22.03 | 22.30 | 21.65 | 21.99 | 473,379 | -0.02(-0.10%) |
Apr 07, 2022 | 22.54 | 22.66 | 21.15 | 22.01 | 745,124 | -0.33(-1.50%) |
Apr 06, 2022 | 22.79 | 22.96 | 21.96 | 22.34 | 866,584 | -0.01(-0.03%) |
Apr 05, 2022 | 21.77 | 22.86 | 21.77 | 22.35 | 821,935 | +0.82(+3.81%) |
Apr 04, 2022 | 22.29 | 22.57 | 21.48 | 21.53 | 688,205 | -0.75(-3.34%) |