Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 | 16.90 | 17.43 | 16.83 | 17.36 | 5,439,588 | +0.67(+4.01%) |
Jun 23, 2022 | 16.52 | 16.76 | 16.32 | 16.69 | 3,583,779 | +0.09(+0.54%) |
Jun 22, 2022 | 16.21 | 16.69 | 16.21 | 16.60 | 3,331,130 | +0.04(+0.24%) |
Jun 21, 2022 | 16.56 | 16.68 | 16.40 | 16.56 | 3,970,132 | +0.44(+2.73%) |
Jun 17, 2022 | 15.90 | 16.37 | 15.85 | 16.12 | 6,407,653 | +0.15(+0.94%) |
Jun 16, 2022 | 15.96 | 16.14 | 15.68 | 15.97 | 4,918,495 | -0.45(-2.74%) |
Jun 15, 2022 | 16.43 | 16.74 | 16.12 | 16.42 | 4,523,689 | +0.18(+1.11%) |
Jun 14, 2022 | 16.05 | 16.38 | 15.85 | 16.24 | 5,133,659 | +0.31(+1.95%) |
Jun 13, 2022 | 16.53 | 16.60 | 15.82 | 15.93 | 6,366,978 | -1.35(-7.81%) |
Jun 10, 2022 | 17.56 | 17.61 | 17.27 | 17.28 | 3,653,687 | -0.78(-4.32%) |
Jun 09, 2022 | 18.50 | 18.53 | 18.05 | 18.06 | 3,065,573 | -0.46(-2.48%) |
Jun 08, 2022 | 18.84 | 18.97 | 18.48 | 18.52 | 3,549,583 | -0.58(-3.04%) |
Jun 07, 2022 | 18.70 | 19.15 | 18.61 | 19.10 | 2,412,693 | +0.17(+0.90%) |
Jun 06, 2022 | 18.87 | 19.27 | 18.81 | 18.93 | 2,482,381 | +0.23(+1.23%) |
Jun 03, 2022 | 19.01 | 19.08 | 18.62 | 18.70 | 3,293,319 | -0.54(-2.81%) |
Jun 02, 2022 | 19.08 | 19.24 | 18.72 | 19.24 | 5,091,467 | +0.17(+0.89%) |
Jun 01, 2022 | 19.35 | 19.45 | 18.72 | 19.07 | 3,686,298 | -0.27(-1.40%) |
May 31, 2022 | 19.34 | 19.48 | 19.02 | 19.34 | 4,510,033 | -0.20(-1.02%) |
May 27, 2022 | 19.36 | 19.55 | 19.34 | 19.54 | 1,969,769 | +0.30(+1.56%) |
May 26, 2022 | 18.77 | 19.35 | 18.77 | 19.24 | 2,981,543 | +0.62(+3.33%) |
May 25, 2022 | 18.29 | 18.72 | 18.25 | 18.62 | 2,848,466 | +0.17(+0.92%) |
May 24, 2022 | 18.54 | 18.61 | 17.82 | 18.45 | 2,752,033 | -0.25(-1.34%) |
May 23, 2022 | 19.00 | 19.10 | 18.63 | 18.70 | 3,111,826 | +0.13(+0.70%) |
May 20, 2022 | 18.30 | 18.60 | 17.89 | 18.57 | 4,216,252 | +0.55(+3.05%) |
May 19, 2022 | 17.67 | 18.27 | 17.67 | 18.02 | 3,132,300 | +0.04(+0.22%) |
May 18, 2022 | 18.39 | 18.44 | 17.86 | 17.98 | 3,192,940 | -0.66(-3.54%) |
May 17, 2022 | 18.16 | 18.70 | 17.94 | 18.64 | 3,789,229 | +0.95(+5.37%) |
May 16, 2022 | 17.75 | 17.88 | 17.37 | 17.69 | 3,157,324 | -0.15(-0.84%) |
May 13, 2022 | 17.62 | 18.00 | 17.57 | 17.84 | 4,479,884 | +0.56(+3.24%) |
May 12, 2022 | 16.94 | 17.57 | 16.76 | 17.28 | 4,696,522 | +0.24(+1.41%) |
May 11, 2022 | 17.60 | 18.08 | 17.02 | 17.04 | 4,973,960 | -0.63(-3.57%) |
May 10, 2022 | 18.08 | 18.15 | 17.26 | 17.67 | 3,806,123 | -0.04(-0.23%) |
May 09, 2022 | 17.99 | 18.13 | 17.52 | 17.71 | 3,970,248 | -0.75(-4.06%) |
May 06, 2022 | 18.79 | 18.80 | 18.14 | 18.46 | 3,788,979 | -0.39(-2.07%) |
May 05, 2022 | 19.63 | 19.63 | 18.58 | 18.85 | 3,912,306 | -1.10(-5.51%) |
May 04, 2022 | 19.16 | 20.00 | 18.95 | 19.95 | 5,047,026 | +0.72(+3.74%) |
May 03, 2022 | 18.82 | 19.45 | 18.67 | 19.23 | 4,667,553 | +0.43(+2.29%) |
May 02, 2022 | 18.36 | 18.84 | 18.19 | 18.80 | 5,202,611 | +0.42(+2.29%) |
Apr 29, 2022 | 19.29 | 19.50 | 18.33 | 18.38 | 3,975,416 | -0.92(-4.77%) |
Apr 28, 2022 | 18.96 | 19.48 | 18.68 | 19.30 | 3,875,991 | +0.60(+3.21%) |
Apr 27, 2022 | 18.89 | 19.19 | 18.70 | 18.70 | 5,123,138 | -0.33(-1.73%) |
Apr 26, 2022 | 19.99 | 20.19 | 19.01 | 19.03 | 6,023,898 | -1.76(-8.47%) |
Apr 25, 2022 | 20.41 | 20.83 | 19.95 | 20.79 | 5,444,250 | +0.16(+0.78%) |
Apr 22, 2022 | 21.24 | 21.24 | 20.61 | 20.63 | 4,005,589 | -0.67(-3.15%) |
Apr 21, 2022 | 22.00 | 22.10 | 21.21 | 21.30 | 2,447,002 | -0.44(-2.02%) |
Apr 20, 2022 | 21.94 | 22.09 | 21.70 | 21.74 | 2,763,740 | +0.00(+0.00%) |
Apr 19, 2022 | 21.30 | 21.80 | 21.23 | 21.74 | 3,055,802 | +0.59(+2.79%) |
Apr 18, 2022 | 20.92 | 21.27 | 20.85 | 21.15 | 2,871,413 | +0.15(+0.71%) |
Apr 14, 2022 | 21.53 | 21.69 | 20.97 | 21.00 | 3,157,180 | -0.47(-2.19%) |
Apr 13, 2022 | 21.00 | 21.48 | 20.95 | 21.47 | 2,444,145 | +0.36(+1.71%) |
Apr 12, 2022 | 21.32 | 21.71 | 21.00 | 21.11 | 4,411,380 | -0.37(-1.72%) |
Apr 11, 2022 | 21.28 | 21.86 | 21.28 | 21.48 | 3,026,266 | -0.13(-0.60%) |
Apr 08, 2022 | 21.36 | 21.84 | 21.19 | 21.61 | 3,425,687 | +0.27(+1.27%) |
Apr 07, 2022 | 21.46 | 21.57 | 20.91 | 21.34 | 4,418,784 | -0.32(-1.48%) |
Apr 06, 2022 | 22.22 | 22.36 | 21.58 | 21.66 | 5,225,960 | -0.95(-4.20%) |
Apr 05, 2022 | 23.15 | 23.24 | 22.57 | 22.61 | 4,400,313 | -0.59(-2.54%) |
Apr 04, 2022 | 23.28 | 23.64 | 23.00 | 23.20 | 4,443,926 | -0.11(-0.47%) |