Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.38 | 17.53 | 17.32 | 17.48 | 10,988,261 | -0.09(-0.54%) |
Jun 29, 2022 | 17.35 | 17.63 | 17.26 | 17.57 | 5,428,727 | +0.14(+0.81%) |
Jun 28, 2022 | 17.72 | 17.79 | 17.41 | 17.43 | 5,473,440 | -0.28(-1.60%) |
Jun 27, 2022 | 17.72 | 17.74 | 17.54 | 17.72 | 8,644,943 | +0.09(+0.48%) |
Jun 24, 2022 | 17.35 | 17.66 | 17.29 | 17.63 | 6,948,232 | +0.22(+1.25%) |
Jun 23, 2022 | 17.42 | 17.51 | 17.27 | 17.41 | 12,810,829 | +0.11(+0.66%) |
Jun 22, 2022 | 17.33 | 17.45 | 17.18 | 17.30 | 13,465,326 | -0.43(-2.40%) |
Jun 21, 2022 | 17.49 | 17.90 | 17.43 | 17.73 | 15,922,235 | +0.95(+5.69%) |
Jun 17, 2022 | 16.54 | 16.95 | 16.54 | 16.77 | 14,022,426 | +0.09(+0.51%) |
Jun 16, 2022 | 16.77 | 16.80 | 16.62 | 16.69 | 6,152,973 | -0.59(-3.39%) |
Jun 15, 2022 | 17.05 | 17.31 | 16.90 | 17.27 | 17,511,868 | +0.05(+0.27%) |
Jun 14, 2022 | 17.01 | 17.29 | 17.00 | 17.22 | 12,249,633 | +0.37(+2.18%) |
Jun 13, 2022 | 16.90 | 17.04 | 16.77 | 16.86 | 10,097,729 | -0.45(-2.62%) |
Jun 10, 2022 | 17.58 | 17.58 | 17.19 | 17.31 | 9,304,883 | -0.52(-2.91%) |
Jun 09, 2022 | 18.10 | 18.21 | 17.83 | 17.83 | 6,309,407 | -0.26(-1.46%) |
Jun 08, 2022 | 18.22 | 18.23 | 18.08 | 18.09 | 3,379,638 | -0.21(-1.13%) |
Jun 07, 2022 | 18.08 | 18.31 | 17.98 | 18.30 | 11,676,338 | -0.05(-0.26%) |
Jun 06, 2022 | 18.43 | 18.55 | 18.31 | 18.35 | 4,148,242 | +0.05(+0.26%) |
Jun 03, 2022 | 18.32 | 18.51 | 18.26 | 18.30 | 9,568,525 | -0.12(-0.67%) |
Jun 02, 2022 | 18.18 | 18.43 | 18.17 | 18.42 | 9,951,611 | +0.45(+2.52%) |
Jun 01, 2022 | 17.87 | 18.08 | 17.80 | 17.97 | 12,316,810 | +0.16(+0.90%) |
May 31, 2022 | 17.98 | 18.07 | 17.63 | 17.81 | 15,852,333 | +0.07(+0.37%) |
May 27, 2022 | 17.56 | 17.78 | 17.51 | 17.74 | 15,422,263 | +0.51(+2.98%) |
May 26, 2022 | 17.02 | 17.33 | 16.94 | 17.23 | 9,762,197 | +0.29(+1.71%) |
May 25, 2022 | 16.90 | 17.07 | 16.72 | 16.94 | 20,394,218 | -0.24(-1.41%) |
May 24, 2022 | 17.27 | 17.34 | 17.04 | 17.18 | 10,605,868 | -0.46(-2.59%) |
May 23, 2022 | 17.55 | 17.68 | 17.40 | 17.64 | 7,979,004 | +0.18(+1.02%) |
May 20, 2022 | 17.58 | 17.58 | 17.17 | 17.46 | 6,445,033 | +0.07(+0.38%) |
May 19, 2022 | 17.15 | 17.59 | 17.02 | 17.40 | 10,057,544 | -0.14(-0.80%) |
May 18, 2022 | 18.04 | 18.11 | 17.52 | 17.54 | 11,426,344 | -0.78(-4.23%) |
May 17, 2022 | 18.14 | 18.32 | 18.12 | 18.31 | 7,693,041 | +0.63(+3.54%) |
May 16, 2022 | 17.87 | 17.91 | 17.65 | 17.69 | 11,840,201 | -0.48(-2.62%) |
May 13, 2022 | 18.02 | 18.22 | 17.92 | 18.16 | 15,026,687 | -0.07(-0.41%) |
May 12, 2022 | 17.89 | 18.35 | 17.86 | 18.24 | 14,384,906 | +0.11(+0.62%) |
May 11, 2022 | 18.30 | 18.46 | 18.10 | 18.13 | 9,104,966 | -0.33(-1.77%) |
May 10, 2022 | 18.70 | 18.79 | 18.23 | 18.45 | 19,640,744 | -0.06(-0.30%) |
May 09, 2022 | 18.72 | 18.80 | 18.45 | 18.51 | 15,567,268 | -0.03(-0.15%) |
May 06, 2022 | 18.64 | 18.68 | 18.41 | 18.54 | 7,083,486 | -0.43(-2.26%) |
May 05, 2022 | 19.24 | 19.42 | 18.79 | 18.97 | 10,254,958 | -0.28(-1.46%) |
May 04, 2022 | 18.77 | 19.29 | 18.71 | 19.25 | 8,051,787 | +0.36(+1.93%) |
May 03, 2022 | 18.86 | 18.95 | 18.79 | 18.88 | 8,262,918 | +0.07(+0.35%) |
May 02, 2022 | 18.57 | 18.88 | 18.53 | 18.82 | 16,140,770 | +0.26(+1.41%) |
Apr 29, 2022 | 18.90 | 18.96 | 18.56 | 18.56 | 13,197,425 | -0.59(-3.07%) |
Apr 28, 2022 | 19.06 | 19.29 | 19.00 | 19.14 | 25,943,872 | +0.35(+1.89%) |
Apr 27, 2022 | 18.67 | 18.98 | 18.66 | 18.79 | 10,444,401 | +0.00(+0.00%) |
Apr 26, 2022 | 18.91 | 19.03 | 18.73 | 18.79 | 13,949,119 | -0.27(-1.42%) |
Apr 25, 2022 | 18.84 | 19.06 | 18.71 | 19.06 | 9,399,366 | +0.14(+0.74%) |
Apr 22, 2022 | 19.15 | 19.25 | 18.79 | 18.92 | 12,831,569 | -0.39(-2.03%) |
Apr 21, 2022 | 19.47 | 19.55 | 19.26 | 19.31 | 23,386,362 | +0.10(+0.53%) |
Apr 20, 2022 | 19.31 | 19.36 | 19.11 | 19.21 | 10,728,764 | +0.14(+0.73%) |
Apr 19, 2022 | 18.73 | 19.11 | 18.44 | 19.07 | 17,823,424 | -0.13(-0.68%) |
Apr 18, 2022 | 19.18 | 19.35 | 19.02 | 19.20 | 12,847,436 | +0.09(+0.49%) |
Apr 14, 2022 | 19.81 | 19.84 | 19.07 | 19.11 | 18,417,462 | -0.68(-3.44%) |
Apr 13, 2022 | 20.44 | 20.45 | 19.54 | 19.79 | 21,571,334 | -1.29(-6.11%) |
Apr 12, 2022 | 21.62 | 21.73 | 20.99 | 21.08 | 12,465,381 | -0.45(-2.08%) |
Apr 11, 2022 | 21.73 | 21.90 | 21.44 | 21.53 | 7,111,592 | -0.61(-2.74%) |
Apr 08, 2022 | 22.21 | 22.32 | 22.08 | 22.13 | 5,978,532 | -0.11(-0.50%) |
Apr 07, 2022 | 22.18 | 22.41 | 22.11 | 22.25 | 8,927,511 | -0.14(-0.63%) |
Apr 06, 2022 | 22.33 | 22.53 | 22.17 | 22.39 | 13,249,426 | -0.38(-1.68%) |
Apr 05, 2022 | 22.88 | 22.92 | 22.67 | 22.77 | 6,738,354 | -0.34(-1.46%) |
Apr 04, 2022 | 22.94 | 23.10 | 22.91 | 23.10 | 13,232,508 | +0.12(+0.53%) |