Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.96 | 16.24 | 15.40 | 15.89 | 638,693 | -0.22(-1.37%) |
Jun 29, 2022 | 16.62 | 16.73 | 15.77 | 16.11 | 1,127,379 | -0.61(-3.65%) |
Jun 28, 2022 | 18.08 | 18.25 | 16.66 | 16.72 | 1,068,700 | -1.27(-7.06%) |
Jun 27, 2022 | 18.50 | 18.66 | 17.68 | 17.99 | 1,110,525 | +0.03(+0.17%) |
Jun 24, 2022 | 18.24 | 18.99 | 17.91 | 17.96 | 5,833,383 | -0.08(-0.44%) |
Jun 23, 2022 | 18.05 | 18.31 | 17.27 | 18.04 | 889,205 | +0.04(+0.22%) |
Jun 22, 2022 | 17.47 | 18.48 | 17.43 | 18.00 | 864,078 | +0.11(+0.61%) |
Jun 21, 2022 | 18.91 | 19.46 | 17.83 | 17.89 | 1,308,295 | -0.69(-3.71%) |
Jun 17, 2022 | 18.39 | 19.07 | 18.05 | 18.58 | 1,847,205 | +0.58(+3.22%) |
Jun 16, 2022 | 17.98 | 18.62 | 17.52 | 18.00 | 1,255,624 | -0.92(-4.86%) |
Jun 15, 2022 | 18.00 | 19.26 | 17.77 | 18.92 | 1,146,437 | +1.30(+7.38%) |
Jun 14, 2022 | 17.69 | 18.18 | 17.05 | 17.62 | 581,301 | +0.11(+0.63%) |
Jun 13, 2022 | 17.75 | 18.20 | 17.22 | 17.51 | 862,954 | -1.08(-5.81%) |
Jun 10, 2022 | 18.68 | 19.33 | 18.18 | 18.59 | 580,517 | -0.88(-4.52%) |
Jun 09, 2022 | 20.21 | 20.32 | 19.44 | 19.47 | 699,845 | -1.00(-4.89%) |
Jun 08, 2022 | 19.93 | 20.71 | 19.88 | 20.47 | 424,123 | +0.52(+2.61%) |
Jun 07, 2022 | 19.48 | 20.37 | 19.47 | 19.95 | 694,202 | -0.10(-0.50%) |
Jun 06, 2022 | 20.62 | 20.71 | 19.42 | 20.05 | 732,191 | +0.16(+0.80%) |
Jun 03, 2022 | 20.21 | 20.46 | 19.73 | 19.89 | 469,824 | -0.83(-4.01%) |
Jun 02, 2022 | 19.19 | 21.07 | 19.19 | 20.72 | 820,729 | +1.41(+7.30%) |
Jun 01, 2022 | 20.03 | 20.53 | 19.16 | 19.31 | 848,576 | -0.63(-3.16%) |
May 31, 2022 | 20.34 | 20.63 | 19.44 | 19.94 | 1,617,273 | -0.94(-4.50%) |
May 27, 2022 | 20.83 | 21.19 | 20.37 | 20.88 | 728,594 | +0.73(+3.62%) |
May 26, 2022 | 19.31 | 20.44 | 19.10 | 20.15 | 749,967 | +0.95(+4.95%) |
May 25, 2022 | 18.39 | 19.51 | 17.82 | 19.20 | 1,114,548 | +0.83(+4.52%) |
May 24, 2022 | 20.56 | 21.18 | 18.21 | 18.37 | 1,417,691 | -3.46(-15.85%) |
May 23, 2022 | 22.22 | 22.53 | 21.27 | 21.83 | 484,512 | -0.50(-2.24%) |
May 20, 2022 | 22.51 | 23.09 | 21.20 | 22.33 | 605,091 | +0.29(+1.32%) |
May 19, 2022 | 21.25 | 22.57 | 21.25 | 22.04 | 931,796 | +0.49(+2.27%) |
May 18, 2022 | 21.30 | 22.88 | 21.02 | 21.55 | 658,234 | -0.31(-1.42%) |
May 17, 2022 | 21.14 | 22.13 | 21.05 | 21.86 | 678,199 | +0.93(+4.44%) |
May 16, 2022 | 21.92 | 22.56 | 20.80 | 20.93 | 987,462 | -1.35(-6.06%) |
May 13, 2022 | 20.09 | 22.55 | 20.00 | 22.28 | 1,564,265 | +3.10(+16.16%) |
May 12, 2022 | 18.69 | 20.45 | 18.32 | 19.18 | 1,652,490 | -0.11(-0.57%) |
May 11, 2022 | 19.22 | 20.53 | 18.92 | 19.29 | 1,088,074 | -0.16(-0.82%) |
May 10, 2022 | 19.86 | 21.00 | 18.56 | 19.45 | 1,727,603 | +0.45(+2.37%) |
May 09, 2022 | 20.92 | 21.31 | 18.90 | 19.00 | 1,551,849 | -2.63(-12.16%) |
May 06, 2022 | 22.77 | 22.77 | 21.28 | 21.63 | 894,303 | -1.19(-5.21%) |
May 05, 2022 | 23.66 | 23.94 | 22.12 | 22.82 | 655,731 | -1.31(-5.43%) |
May 04, 2022 | 23.54 | 24.22 | 21.82 | 24.13 | 757,796 | +0.47(+1.99%) |
May 03, 2022 | 23.41 | 24.17 | 22.99 | 23.66 | 636,620 | -0.25(-1.05%) |
May 02, 2022 | 22.77 | 23.96 | 22.42 | 23.91 | 874,553 | +1.34(+5.94%) |
Apr 29, 2022 | 23.50 | 24.01 | 22.53 | 22.57 | 571,797 | -1.07(-4.53%) |
Apr 28, 2022 | 23.56 | 24.14 | 22.89 | 23.64 | 1,100,345 | +0.53(+2.29%) |
Apr 27, 2022 | 23.21 | 23.95 | 22.87 | 23.11 | 710,859 | -0.65(-2.74%) |
Apr 26, 2022 | 24.13 | 24.35 | 23.12 | 23.76 | 827,187 | -0.77(-3.14%) |
Apr 25, 2022 | 22.67 | 24.79 | 22.59 | 24.53 | 892,375 | +1.67(+7.31%) |
Apr 22, 2022 | 23.34 | 24.33 | 22.80 | 22.86 | 753,220 | -0.67(-2.85%) |
Apr 21, 2022 | 25.54 | 26.21 | 23.21 | 23.53 | 968,028 | -1.58(-6.29%) |
Apr 20, 2022 | 26.00 | 26.78 | 25.05 | 25.11 | 855,256 | -0.68(-2.64%) |
Apr 19, 2022 | 23.63 | 25.99 | 23.61 | 25.79 | 823,037 | +1.96(+8.22%) |
Apr 18, 2022 | 24.55 | 24.55 | 22.85 | 23.83 | 920,293 | -0.60(-2.46%) |
Apr 14, 2022 | 24.86 | 25.19 | 24.25 | 24.43 | 825,096 | -0.36(-1.45%) |
Apr 13, 2022 | 24.86 | 24.98 | 24.05 | 24.79 | 474,889 | -0.03(-0.12%) |
Apr 12, 2022 | 25.43 | 25.95 | 24.65 | 24.82 | 715,999 | +0.10(+0.40%) |
Apr 11, 2022 | 24.30 | 25.14 | 23.55 | 24.72 | 843,199 | +0.06(+0.24%) |
Apr 08, 2022 | 25.66 | 25.77 | 24.61 | 24.66 | 725,618 | -1.31(-5.04%) |
Apr 07, 2022 | 25.83 | 26.42 | 24.78 | 25.97 | 736,142 | +0.17(+0.66%) |
Apr 06, 2022 | 26.04 | 26.73 | 24.91 | 25.80 | 1,108,469 | -1.41(-5.18%) |
Apr 05, 2022 | 27.96 | 28.00 | 26.86 | 27.21 | 722,419 | -0.75(-2.68%) |
Apr 04, 2022 | 26.88 | 28.30 | 26.53 | 27.96 | 961,387 | +1.48(+5.59%) |