Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.88 | 21.30 | 20.14 | 20.92 | 503,333 | -0.24(-1.13%) |
Jun 29, 2022 | 21.21 | 21.53 | 20.87 | 21.16 | 474,778 | -0.33(-1.54%) |
Jun 28, 2022 | 22.02 | 22.81 | 21.24 | 21.49 | 442,322 | -0.60(-2.72%) |
Jun 27, 2022 | 21.55 | 22.25 | 20.94 | 22.09 | 782,962 | +0.52(+2.41%) |
Jun 24, 2022 | 22.21 | 23.11 | 21.48 | 21.57 | 4,285,110 | -0.23(-1.06%) |
Jun 23, 2022 | 21.76 | 22.23 | 21.36 | 21.80 | 554,273 | +0.33(+1.54%) |
Jun 22, 2022 | 21.00 | 22.24 | 21.00 | 21.47 | 567,652 | +0.00(+0.00%) |
Jun 21, 2022 | 21.32 | 22.50 | 21.29 | 21.47 | 770,112 | +0.37(+1.75%) |
Jun 17, 2022 | 19.60 | 21.41 | 19.56 | 21.10 | 2,583,093 | +1.67(+8.59%) |
Jun 16, 2022 | 20.28 | 21.30 | 19.07 | 19.43 | 734,055 | -1.45(-6.94%) |
Jun 15, 2022 | 19.09 | 21.21 | 19.09 | 20.88 | 639,386 | +1.72(+8.98%) |
Jun 14, 2022 | 18.77 | 19.67 | 18.77 | 19.16 | 537,597 | +0.53(+2.84%) |
Jun 13, 2022 | 19.29 | 19.90 | 18.57 | 18.63 | 1,219,044 | -1.89(-9.21%) |
Jun 10, 2022 | 20.31 | 20.77 | 19.87 | 20.52 | 557,168 | -0.36(-1.72%) |
Jun 09, 2022 | 21.05 | 21.57 | 20.78 | 20.88 | 610,858 | -0.42(-1.97%) |
Jun 08, 2022 | 20.28 | 21.51 | 20.23 | 21.30 | 420,052 | +0.99(+4.87%) |
Jun 07, 2022 | 19.83 | 20.58 | 19.39 | 20.31 | 483,016 | +0.08(+0.40%) |
Jun 06, 2022 | 20.86 | 20.86 | 19.95 | 20.23 | 393,838 | -0.03(-0.15%) |
Jun 03, 2022 | 20.97 | 21.14 | 20.08 | 20.26 | 341,943 | -1.11(-5.19%) |
Jun 02, 2022 | 20.31 | 21.99 | 20.31 | 21.37 | 516,451 | +1.17(+5.79%) |
Jun 01, 2022 | 20.18 | 21.41 | 19.83 | 20.20 | 524,814 | -0.39(-1.89%) |
May 31, 2022 | 20.87 | 20.87 | 19.91 | 20.59 | 1,128,980 | -0.16(-0.77%) |
May 27, 2022 | 20.78 | 21.47 | 20.43 | 20.75 | 405,367 | +0.41(+2.02%) |
May 26, 2022 | 20.35 | 21.11 | 19.96 | 20.34 | 399,308 | +0.08(+0.39%) |
May 25, 2022 | 19.57 | 20.54 | 19.38 | 20.26 | 272,901 | +0.68(+3.47%) |
May 24, 2022 | 20.09 | 20.58 | 18.88 | 19.58 | 559,594 | -1.23(-5.91%) |
May 23, 2022 | 21.74 | 21.75 | 20.57 | 20.81 | 526,843 | -0.90(-4.15%) |
May 20, 2022 | 21.50 | 21.81 | 20.50 | 21.71 | 376,884 | +0.53(+2.50%) |
May 19, 2022 | 20.08 | 22.01 | 19.96 | 21.18 | 566,454 | +0.88(+4.33%) |
May 18, 2022 | 20.85 | 21.45 | 19.87 | 20.30 | 615,044 | -1.10(-5.14%) |
May 17, 2022 | 21.57 | 22.25 | 20.29 | 21.40 | 535,160 | +0.07(+0.33%) |
May 16, 2022 | 22.84 | 23.46 | 21.20 | 21.33 | 675,394 | -1.58(-6.90%) |
May 13, 2022 | 22.20 | 23.32 | 20.72 | 22.91 | 1,402,759 | +1.47(+6.86%) |
May 12, 2022 | 16.42 | 21.55 | 16.42 | 21.44 | 3,720,751 | +7.00(+48.48%) |
May 11, 2022 | 16.49 | 16.55 | 14.43 | 14.44 | 1,204,197 | -2.05(-12.43%) |
May 10, 2022 | 15.91 | 16.70 | 14.76 | 16.49 | 1,436,370 | +0.99(+6.39%) |
May 09, 2022 | 18.41 | 18.72 | 15.36 | 15.50 | 613,066 | -3.35(-17.77%) |
May 06, 2022 | 19.83 | 20.02 | 18.51 | 18.85 | 532,886 | -1.15(-5.75%) |
May 05, 2022 | 21.69 | 21.69 | 19.73 | 20.00 | 560,147 | -1.89(-8.63%) |
May 04, 2022 | 21.73 | 22.17 | 20.43 | 21.89 | 435,945 | +0.18(+0.83%) |
May 03, 2022 | 20.82 | 21.94 | 20.55 | 21.71 | 453,287 | +0.50(+2.36%) |
May 02, 2022 | 19.85 | 21.22 | 19.40 | 21.21 | 358,718 | +1.24(+6.21%) |
Apr 29, 2022 | 21.05 | 21.61 | 19.90 | 19.97 | 362,061 | -1.22(-5.76%) |
Apr 28, 2022 | 20.86 | 21.41 | 20.00 | 21.19 | 457,848 | +1.01(+5.00%) |
Apr 27, 2022 | 20.20 | 21.30 | 19.57 | 20.18 | 418,939 | -0.14(-0.69%) |
Apr 26, 2022 | 21.30 | 21.30 | 20.15 | 20.32 | 438,429 | -1.06(-4.96%) |
Apr 25, 2022 | 20.03 | 21.59 | 19.78 | 21.38 | 490,271 | +0.51(+2.44%) |
Apr 22, 2022 | 20.94 | 21.91 | 20.51 | 20.87 | 330,533 | -0.04(-0.19%) |
Apr 21, 2022 | 21.59 | 22.48 | 20.64 | 20.91 | 354,800 | -0.41(-1.92%) |
Apr 20, 2022 | 22.95 | 23.02 | 21.27 | 21.32 | 387,315 | -1.77(-7.67%) |
Apr 19, 2022 | 22.56 | 23.71 | 22.22 | 23.09 | 563,286 | +0.51(+2.26%) |
Apr 18, 2022 | 23.35 | 23.35 | 22.14 | 22.58 | 331,418 | -0.94(-4.00%) |
Apr 14, 2022 | 24.95 | 25.06 | 23.51 | 23.52 | 300,775 | -1.56(-6.22%) |
Apr 13, 2022 | 25.43 | 25.96 | 24.51 | 25.08 | 372,683 | -0.91(-3.50%) |
Apr 12, 2022 | 26.80 | 27.40 | 25.71 | 25.99 | 309,001 | -0.47(-1.78%) |
Apr 11, 2022 | 25.67 | 26.64 | 25.22 | 26.46 | 280,957 | +0.54(+2.08%) |
Apr 08, 2022 | 26.27 | 26.27 | 25.01 | 25.92 | 302,939 | -0.41(-1.56%) |
Apr 07, 2022 | 26.39 | 26.79 | 25.52 | 26.33 | 325,166 | +0.07(+0.27%) |
Apr 06, 2022 | 26.20 | 26.56 | 25.22 | 26.26 | 300,119 | -0.28(-1.06%) |
Apr 05, 2022 | 27.27 | 27.27 | 25.99 | 26.54 | 219,471 | -0.98(-3.56%) |
Apr 04, 2022 | 26.60 | 27.78 | 26.60 | 27.52 | 440,706 | +0.96(+3.61%) |