Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.00 | 17.23 | 16.60 | 16.97 | 12,103,549 | -0.47(-2.71%) |
Jun 29, 2022 | 17.78 | 17.83 | 17.23 | 17.45 | 10,730,183 | -0.51(-2.84%) |
Jun 28, 2022 | 18.93 | 18.99 | 17.84 | 17.96 | 10,001,482 | -0.76(-4.06%) |
Jun 27, 2022 | 19.55 | 19.68 | 18.62 | 18.72 | 12,774,081 | -0.70(-3.63%) |
Jun 24, 2022 | 17.71 | 19.50 | 17.69 | 19.42 | 54,996,764 | +1.75(+9.91%) |
Jun 23, 2022 | 17.98 | 18.12 | 17.19 | 17.67 | 14,071,067 | -0.44(-2.41%) |
Jun 22, 2022 | 18.17 | 18.47 | 17.81 | 18.10 | 13,893,460 | -0.36(-1.96%) |
Jun 21, 2022 | 18.69 | 18.84 | 18.07 | 18.47 | 14,547,102 | +0.06(+0.30%) |
Jun 17, 2022 | 18.42 | 18.77 | 18.13 | 18.41 | 14,797,526 | +0.06(+0.30%) |
Jun 16, 2022 | 19.44 | 19.48 | 18.12 | 18.35 | 13,490,360 | -1.96(-9.63%) |
Jun 15, 2022 | 20.21 | 20.95 | 19.99 | 20.31 | 14,622,836 | +0.11(+0.55%) |
Jun 14, 2022 | 19.67 | 20.36 | 19.57 | 20.20 | 10,004,981 | +0.68(+3.50%) |
Jun 13, 2022 | 20.37 | 20.68 | 19.01 | 19.51 | 15,296,173 | -1.67(-7.90%) |
Jun 10, 2022 | 21.55 | 21.93 | 21.14 | 21.19 | 10,992,455 | -0.85(-3.84%) |
Jun 09, 2022 | 22.19 | 22.42 | 21.92 | 22.03 | 9,981,078 | -0.26(-1.16%) |
Jun 08, 2022 | 22.41 | 22.59 | 22.05 | 22.29 | 9,764,543 | -0.20(-0.90%) |
Jun 07, 2022 | 21.90 | 22.88 | 21.82 | 22.49 | 16,723,154 | +0.26(+1.16%) |
Jun 06, 2022 | 21.99 | 22.32 | 21.60 | 22.24 | 11,219,689 | +0.33(+1.51%) |
Jun 03, 2022 | 21.90 | 22.32 | 21.74 | 21.91 | 11,540,064 | +0.01(+0.04%) |
Jun 02, 2022 | 21.70 | 22.10 | 21.49 | 21.90 | 10,900,175 | +0.44(+2.06%) |
Jun 01, 2022 | 21.91 | 22.02 | 20.95 | 21.45 | 15,486,596 | -0.29(-1.35%) |
May 31, 2022 | 21.50 | 22.04 | 21.00 | 21.75 | 17,422,936 | +0.19(+0.90%) |
May 27, 2022 | 20.92 | 21.69 | 20.65 | 21.56 | 23,020,640 | +0.48(+2.27%) |
May 26, 2022 | 20.28 | 21.14 | 19.42 | 21.08 | 52,524,856 | +3.41(+19.31%) |
May 25, 2022 | 16.23 | 17.85 | 16.15 | 17.67 | 29,579,024 | +1.47(+9.09%) |
May 24, 2022 | 16.36 | 16.38 | 15.59 | 16.19 | 22,649,970 | -0.70(-4.14%) |
May 23, 2022 | 16.76 | 17.05 | 16.09 | 16.89 | 17,852,756 | +0.19(+1.16%) |
May 20, 2022 | 17.79 | 17.98 | 16.09 | 16.70 | 24,968,642 | -1.10(-6.20%) |
May 19, 2022 | 17.04 | 18.19 | 16.99 | 17.80 | 20,415,854 | +0.30(+1.73%) |
May 18, 2022 | 18.07 | 18.33 | 17.14 | 17.50 | 30,774,646 | -2.09(-10.66%) |
May 17, 2022 | 19.01 | 19.78 | 18.89 | 19.59 | 13,822,732 | +0.35(+1.82%) |
May 16, 2022 | 19.68 | 19.68 | 18.90 | 19.24 | 12,672,664 | -0.58(-2.92%) |
May 13, 2022 | 19.93 | 20.49 | 19.71 | 19.82 | 11,928,191 | +0.32(+1.65%) |
May 12, 2022 | 18.88 | 20.29 | 18.47 | 19.50 | 19,486,180 | +0.84(+4.48%) |
May 11, 2022 | 20.79 | 20.79 | 18.65 | 18.66 | 19,392,310 | -1.83(-8.93%) |
May 10, 2022 | 20.79 | 20.97 | 19.94 | 20.49 | 13,269,344 | -0.09(-0.45%) |
May 09, 2022 | 20.54 | 21.38 | 20.45 | 20.58 | 12,249,155 | -0.68(-3.20%) |
May 06, 2022 | 21.61 | 21.97 | 20.67 | 21.26 | 13,757,380 | -0.64(-2.94%) |
May 05, 2022 | 22.83 | 22.91 | 21.64 | 21.91 | 12,147,066 | -1.42(-6.07%) |
May 04, 2022 | 22.28 | 23.34 | 21.84 | 23.32 | 10,666,200 | +1.00(+4.49%) |
May 03, 2022 | 22.90 | 23.17 | 22.27 | 22.32 | 8,058,994 | -0.52(-2.29%) |
May 02, 2022 | 22.40 | 22.86 | 21.82 | 22.84 | 11,506,719 | +0.62(+2.77%) |
Apr 29, 2022 | 23.51 | 23.70 | 22.16 | 22.23 | 11,047,945 | -1.43(-6.06%) |
Apr 28, 2022 | 23.02 | 23.74 | 22.51 | 23.66 | 10,988,512 | +0.99(+4.38%) |
Apr 27, 2022 | 22.53 | 23.13 | 22.40 | 22.67 | 14,759,845 | +0.29(+1.32%) |
Apr 26, 2022 | 22.62 | 22.93 | 22.31 | 22.37 | 13,309,147 | -0.63(-2.72%) |
Apr 25, 2022 | 22.08 | 23.23 | 21.69 | 23.00 | 14,718,795 | +0.68(+3.05%) |
Apr 22, 2022 | 22.89 | 23.25 | 22.30 | 22.32 | 14,090,191 | -1.37(-5.78%) |
Apr 21, 2022 | 24.83 | 25.00 | 23.52 | 23.69 | 11,825,554 | -0.63(-2.57%) |
Apr 20, 2022 | 24.87 | 25.11 | 24.28 | 24.31 | 10,215,827 | -0.34(-1.38%) |
Apr 19, 2022 | 23.67 | 24.93 | 23.65 | 24.66 | 12,039,762 | +1.07(+4.52%) |
Apr 18, 2022 | 23.60 | 23.99 | 23.05 | 23.59 | 13,825,527 | -0.14(-0.58%) |
Apr 14, 2022 | 23.84 | 24.57 | 23.68 | 23.73 | 13,041,324 | -0.02(-0.08%) |
Apr 13, 2022 | 22.67 | 23.84 | 22.57 | 23.74 | 11,827,616 | +0.99(+4.37%) |
Apr 12, 2022 | 22.93 | 23.55 | 22.72 | 22.75 | 14,193,170 | +0.25(+1.10%) |
Apr 11, 2022 | 21.97 | 23.23 | 21.92 | 22.50 | 15,121,852 | +0.68(+3.12%) |
Apr 08, 2022 | 21.32 | 22.01 | 20.92 | 21.82 | 13,323,842 | +0.52(+2.46%) |
Apr 07, 2022 | 21.83 | 21.85 | 20.57 | 21.30 | 21,139,672 | -0.71(-3.22%) |
Apr 06, 2022 | 22.38 | 22.44 | 21.69 | 22.01 | 12,650,440 | -0.70(-3.08%) |
Apr 05, 2022 | 22.93 | 23.50 | 22.60 | 22.71 | 16,036,418 | +0.11(+0.49%) |
Apr 04, 2022 | 22.35 | 23.05 | 22.18 | 22.60 | 11,653,355 | +0.30(+1.36%) |