Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.10 | 14.40 | 13.76 | 14.21 | 4,906,523 | -0.29(-2.01%) |
Jun 29, 2022 | 14.90 | 14.97 | 14.41 | 14.50 | 3,102,925 | -0.56(-3.74%) |
Jun 28, 2022 | 15.45 | 15.62 | 15.01 | 15.06 | 3,388,308 | -0.22(-1.44%) |
Jun 27, 2022 | 15.40 | 15.44 | 15.21 | 15.28 | 2,645,065 | -0.01(-0.06%) |
Jun 24, 2022 | 14.89 | 15.35 | 14.82 | 15.29 | 6,175,564 | +0.59(+4.01%) |
Jun 23, 2022 | 14.55 | 14.76 | 14.38 | 14.70 | 4,068,664 | +0.08(+0.54%) |
Jun 22, 2022 | 14.28 | 14.70 | 14.28 | 14.62 | 3,781,831 | +0.04(+0.24%) |
Jun 21, 2022 | 14.59 | 14.70 | 14.45 | 14.59 | 4,507,290 | +0.39(+2.73%) |
Jun 17, 2022 | 14.01 | 14.42 | 13.96 | 14.20 | 7,274,608 | +0.13(+0.94%) |
Jun 16, 2022 | 14.06 | 14.22 | 13.81 | 14.07 | 5,583,967 | -0.40(-2.74%) |
Jun 15, 2022 | 14.47 | 14.74 | 14.20 | 14.46 | 5,135,744 | +0.16(+1.11%) |
Jun 14, 2022 | 14.14 | 14.42 | 13.96 | 14.30 | 5,828,242 | +0.27(+1.95%) |
Jun 13, 2022 | 14.56 | 14.62 | 13.93 | 14.03 | 7,228,429 | -1.19(-7.81%) |
Jun 10, 2022 | 15.47 | 15.51 | 15.21 | 15.22 | 4,148,030 | -0.69(-4.32%) |
Jun 09, 2022 | 16.30 | 16.32 | 15.90 | 15.91 | 3,480,344 | -0.41(-2.48%) |
Jun 08, 2022 | 16.59 | 16.71 | 16.28 | 16.31 | 4,029,841 | -0.51(-3.04%) |
Jun 07, 2022 | 16.47 | 16.87 | 16.39 | 16.82 | 2,739,130 | +0.15(+0.90%) |
Jun 06, 2022 | 16.62 | 16.97 | 16.57 | 16.67 | 2,818,247 | +0.20(+1.23%) |
Jun 03, 2022 | 16.74 | 16.81 | 16.40 | 16.47 | 3,738,904 | -0.48(-2.81%) |
Jun 02, 2022 | 16.81 | 16.95 | 16.49 | 16.95 | 5,780,342 | +0.15(+0.89%) |
Jun 01, 2022 | 17.04 | 17.13 | 16.49 | 16.80 | 4,185,053 | -0.24(-1.40%) |
May 31, 2022 | 17.04 | 17.16 | 16.76 | 17.04 | 5,120,240 | -0.18(-1.02%) |
May 27, 2022 | 17.05 | 17.22 | 17.03 | 17.21 | 2,236,278 | +0.26(+1.56%) |
May 26, 2022 | 16.53 | 17.04 | 16.53 | 16.95 | 3,384,945 | +0.55(+3.33%) |
May 25, 2022 | 16.11 | 16.49 | 16.07 | 16.40 | 3,233,863 | +0.15(+0.92%) |
May 24, 2022 | 16.33 | 16.39 | 15.70 | 16.25 | 3,124,382 | -0.22(-1.34%) |
May 23, 2022 | 16.74 | 16.82 | 16.41 | 16.47 | 3,532,855 | +0.11(+0.70%) |
May 20, 2022 | 16.12 | 16.38 | 15.75 | 16.36 | 4,786,710 | +0.48(+3.05%) |
May 19, 2022 | 15.56 | 16.10 | 15.56 | 15.87 | 3,556,100 | +0.04(+0.22%) |
May 18, 2022 | 16.20 | 16.24 | 15.73 | 15.84 | 3,624,944 | -0.58(-3.54%) |
May 17, 2022 | 16.00 | 16.47 | 15.80 | 16.42 | 4,301,911 | +0.84(+5.37%) |
May 16, 2022 | 15.63 | 15.74 | 15.30 | 15.58 | 3,584,509 | -0.13(-0.84%) |
May 13, 2022 | 15.52 | 15.86 | 15.48 | 15.71 | 5,086,012 | +0.49(+3.24%) |
May 12, 2022 | 14.92 | 15.48 | 14.76 | 15.22 | 5,331,961 | +0.21(+1.41%) |
May 11, 2022 | 15.50 | 15.93 | 14.99 | 15.01 | 5,646,936 | -0.55(-3.57%) |
May 10, 2022 | 15.93 | 15.99 | 15.20 | 15.56 | 4,321,091 | -0.04(-0.23%) |
May 09, 2022 | 15.85 | 15.97 | 15.43 | 15.60 | 4,507,422 | -0.50(-3.08%) |
May 06, 2022 | 16.38 | 16.39 | 15.82 | 16.09 | 4,345,767 | -0.34(-2.07%) |
May 05, 2022 | 17.11 | 17.11 | 16.20 | 16.43 | 4,487,217 | -0.96(-5.51%) |
May 04, 2022 | 16.71 | 17.44 | 16.52 | 17.39 | 5,788,684 | +0.63(+3.74%) |
May 03, 2022 | 16.41 | 16.96 | 16.28 | 16.77 | 5,353,447 | +0.37(+2.29%) |
May 02, 2022 | 16.01 | 16.43 | 15.86 | 16.39 | 5,967,132 | +0.37(+2.29%) |
Apr 29, 2022 | 16.82 | 17.01 | 15.98 | 16.03 | 4,559,601 | -0.80(-4.77%) |
Apr 28, 2022 | 16.53 | 16.98 | 16.29 | 16.83 | 4,445,566 | +0.52(+3.21%) |
Apr 27, 2022 | 16.47 | 16.73 | 16.30 | 16.30 | 5,875,980 | -0.29(-1.73%) |
Apr 26, 2022 | 17.43 | 17.60 | 16.57 | 16.59 | 6,909,099 | -1.53(-8.47%) |
Apr 25, 2022 | 17.80 | 18.16 | 17.39 | 18.13 | 6,244,280 | +0.14(+0.78%) |
Apr 22, 2022 | 18.52 | 18.52 | 17.97 | 17.99 | 4,594,208 | -0.58(-3.15%) |
Apr 21, 2022 | 19.18 | 19.27 | 18.50 | 18.57 | 2,806,587 | -0.38(-2.02%) |
Apr 20, 2022 | 19.13 | 19.26 | 18.92 | 18.95 | 3,169,870 | +0.00(+0.00%) |
Apr 19, 2022 | 18.57 | 19.01 | 18.51 | 18.95 | 3,504,850 | +0.51(+2.79%) |
Apr 18, 2022 | 18.24 | 18.55 | 18.18 | 18.44 | 3,293,365 | +0.13(+0.71%) |
Apr 14, 2022 | 18.77 | 18.91 | 18.28 | 18.31 | 3,621,126 | -0.41(-2.19%) |
Apr 13, 2022 | 18.31 | 18.73 | 18.27 | 18.72 | 2,803,311 | +0.31(+1.71%) |
Apr 12, 2022 | 18.59 | 18.93 | 18.31 | 18.41 | 5,059,630 | -0.32(-1.72%) |
Apr 11, 2022 | 18.55 | 19.06 | 18.55 | 18.73 | 3,470,974 | -0.11(-0.60%) |
Apr 08, 2022 | 18.62 | 19.05 | 18.48 | 18.84 | 3,929,090 | +0.24(+1.27%) |
Apr 07, 2022 | 18.71 | 18.81 | 18.23 | 18.61 | 5,068,122 | -0.28(-1.48%) |
Apr 06, 2022 | 19.37 | 19.50 | 18.82 | 18.88 | 5,993,912 | -0.83(-4.20%) |
Apr 05, 2022 | 20.18 | 20.26 | 19.68 | 19.71 | 5,046,937 | -0.51(-2.54%) |
Apr 04, 2022 | 20.30 | 20.61 | 20.06 | 20.23 | 5,096,958 | -0.10(-0.47%) |