Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.85 | 15.17 | 14.80 | 14.98 | 22,273,364 | -0.14(-0.95%) |
Jun 29, 2022 | 15.57 | 15.63 | 15.06 | 15.12 | 14,531,743 | -0.25(-1.63%) |
Jun 28, 2022 | 15.36 | 15.61 | 15.23 | 15.37 | 16,652,987 | +0.33(+2.20%) |
Jun 27, 2022 | 14.86 | 15.16 | 14.85 | 15.04 | 16,549,982 | +0.31(+2.12%) |
Jun 24, 2022 | 14.70 | 14.92 | 14.55 | 14.73 | 20,062,848 | +0.21(+1.48%) |
Jun 23, 2022 | 14.69 | 14.74 | 14.28 | 14.52 | 20,299,386 | -0.09(-0.61%) |
Jun 22, 2022 | 14.42 | 14.85 | 14.35 | 14.60 | 20,663,380 | -0.28(-1.86%) |
Jun 21, 2022 | 14.62 | 15.01 | 14.51 | 14.88 | 21,499,012 | +0.54(+3.74%) |
Jun 17, 2022 | 14.84 | 14.91 | 14.10 | 14.35 | 49,692,220 | -0.58(-3.89%) |
Jun 16, 2022 | 15.43 | 15.46 | 14.86 | 14.93 | 25,786,928 | -0.80(-5.11%) |
Jun 15, 2022 | 16.06 | 16.17 | 15.45 | 15.73 | 20,185,504 | -0.26(-1.62%) |
Jun 14, 2022 | 16.44 | 16.50 | 15.80 | 15.99 | 19,096,734 | -0.21(-1.32%) |
Jun 13, 2022 | 16.62 | 16.67 | 16.13 | 16.20 | 19,284,552 | -0.80(-4.73%) |
Jun 10, 2022 | 17.09 | 17.17 | 16.79 | 17.01 | 18,114,532 | -0.23(-1.35%) |
Jun 09, 2022 | 17.64 | 17.68 | 17.22 | 17.24 | 15,698,504 | -0.51(-2.87%) |
Jun 08, 2022 | 18.05 | 18.05 | 17.63 | 17.75 | 11,566,410 | -0.25(-1.39%) |
Jun 07, 2022 | 17.67 | 18.03 | 17.59 | 18.00 | 13,592,223 | +0.31(+1.77%) |
Jun 06, 2022 | 17.91 | 17.97 | 17.65 | 17.69 | 11,288,754 | -0.13(-0.70%) |
Jun 03, 2022 | 17.87 | 17.94 | 17.72 | 17.81 | 9,450,613 | -0.03(-0.15%) |
Jun 02, 2022 | 17.81 | 17.85 | 17.57 | 17.84 | 10,689,646 | -0.05(-0.30%) |
Jun 01, 2022 | 17.68 | 17.99 | 17.58 | 17.89 | 14,915,467 | +0.29(+1.68%) |
May 31, 2022 | 17.87 | 18.02 | 17.51 | 17.60 | 47,939,300 | -0.22(-1.25%) |
May 27, 2022 | 17.48 | 17.89 | 17.44 | 17.82 | 16,421,387 | +0.29(+1.63%) |
May 26, 2022 | 17.45 | 17.59 | 17.42 | 17.54 | 14,628,398 | +0.21(+1.19%) |
May 25, 2022 | 17.24 | 17.38 | 17.12 | 17.33 | 22,433,476 | +0.22(+1.31%) |
May 24, 2022 | 16.98 | 17.21 | 16.66 | 17.11 | 17,172,472 | -0.02(-0.10%) |
May 23, 2022 | 17.15 | 17.27 | 16.98 | 17.13 | 14,091,641 | +0.12(+0.68%) |
May 20, 2022 | 17.12 | 17.19 | 16.69 | 17.01 | 19,059,588 | +0.01(+0.05%) |
May 19, 2022 | 16.96 | 17.20 | 16.87 | 17.00 | 17,900,974 | -0.25(-1.45%) |
May 18, 2022 | 17.72 | 17.78 | 17.07 | 17.25 | 15,803,324 | -0.39(-2.23%) |
May 17, 2022 | 17.48 | 17.68 | 17.40 | 17.64 | 20,391,786 | +0.31(+1.80%) |
May 16, 2022 | 16.87 | 17.43 | 16.86 | 17.33 | 21,363,490 | +0.58(+3.47%) |
May 13, 2022 | 16.62 | 16.86 | 16.54 | 16.75 | 22,320,938 | +0.28(+1.68%) |
May 12, 2022 | 16.56 | 16.62 | 16.23 | 16.47 | 25,380,252 | -0.08(-0.49%) |
May 11, 2022 | 16.70 | 17.03 | 16.51 | 16.55 | 20,269,830 | +0.00(+0.00%) |
May 10, 2022 | 16.78 | 16.96 | 16.30 | 16.55 | 20,680,274 | -0.07(-0.43%) |
May 09, 2022 | 16.98 | 17.06 | 16.54 | 16.62 | 22,888,600 | -0.63(-3.63%) |
May 06, 2022 | 16.99 | 17.29 | 16.67 | 17.25 | 20,841,188 | +0.40(+2.39%) |
May 05, 2022 | 17.25 | 17.25 | 16.67 | 16.85 | 19,510,334 | -0.38(-2.23%) |
May 04, 2022 | 16.88 | 17.29 | 16.78 | 17.23 | 17,986,276 | +0.54(+3.21%) |
May 03, 2022 | 16.27 | 16.83 | 16.27 | 16.70 | 17,413,554 | +0.45(+2.75%) |
May 02, 2022 | 16.18 | 16.39 | 15.95 | 16.25 | 23,429,276 | +0.03(+0.17%) |
Apr 29, 2022 | 16.48 | 16.62 | 16.18 | 16.22 | 28,902,706 | -0.34(-2.06%) |
Apr 28, 2022 | 16.39 | 16.65 | 16.14 | 16.56 | 18,627,222 | +0.36(+2.23%) |
Apr 27, 2022 | 16.25 | 16.37 | 16.07 | 16.20 | 21,750,532 | -0.04(-0.22%) |
Apr 26, 2022 | 16.45 | 16.62 | 16.22 | 16.24 | 23,117,394 | -0.15(-0.91%) |
Apr 25, 2022 | 16.58 | 16.60 | 15.89 | 16.39 | 27,893,636 | -0.48(-2.82%) |
Apr 22, 2022 | 17.31 | 17.37 | 16.85 | 16.86 | 20,136,752 | -0.56(-3.23%) |
Apr 21, 2022 | 17.61 | 17.78 | 17.35 | 17.43 | 24,214,722 | +0.02(+0.10%) |
Apr 20, 2022 | 17.35 | 17.59 | 17.21 | 17.41 | 17,531,832 | +0.15(+0.87%) |
Apr 19, 2022 | 17.17 | 17.38 | 17.10 | 17.26 | 13,148,061 | +0.04(+0.26%) |
Apr 18, 2022 | 17.12 | 17.30 | 17.04 | 17.22 | 11,650,547 | +0.16(+0.93%) |
Apr 14, 2022 | 16.98 | 17.19 | 16.92 | 17.06 | 10,502,627 | +0.07(+0.42%) |
Apr 13, 2022 | 16.95 | 17.09 | 16.76 | 16.99 | 11,293,815 | +0.13(+0.78%) |
Apr 12, 2022 | 17.04 | 17.10 | 16.82 | 16.85 | 14,841,520 | -0.11(-0.62%) |
Apr 11, 2022 | 17.00 | 17.12 | 16.81 | 16.96 | 18,707,740 | -0.19(-1.13%) |
Apr 08, 2022 | 17.04 | 17.25 | 16.97 | 17.15 | 16,733,369 | +0.18(+1.09%) |
Apr 07, 2022 | 16.81 | 17.00 | 16.56 | 16.97 | 17,856,754 | +0.23(+1.37%) |
Apr 06, 2022 | 16.73 | 16.85 | 16.57 | 16.74 | 13,140,224 | +0.08(+0.48%) |
Apr 05, 2022 | 16.94 | 17.08 | 16.63 | 16.66 | 16,694,821 | -0.33(-1.97%) |
Apr 04, 2022 | 17.00 | 17.02 | 16.80 | 17.00 | 16,552,514 | +0.07(+0.42%) |