Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.47 | 15.68 | 14.84 | 15.14 | 4,331,871 | -0.69(-4.37%) |
Jun 29, 2022 | 15.80 | 16.18 | 15.62 | 15.83 | 3,154,845 | +0.04(+0.24%) |
Jun 28, 2022 | 16.00 | 16.17 | 15.64 | 15.79 | 3,947,172 | +0.39(+2.56%) |
Jun 27, 2022 | 15.29 | 15.63 | 14.99 | 15.40 | 2,954,418 | +0.25(+1.65%) |
Jun 24, 2022 | 14.29 | 15.36 | 14.23 | 15.15 | 10,411,482 | +1.17(+8.38%) |
Jun 23, 2022 | 14.97 | 15.02 | 13.59 | 13.98 | 5,580,956 | -0.97(-6.49%) |
Jun 22, 2022 | 14.87 | 15.26 | 14.51 | 14.95 | 5,445,675 | -0.81(-5.12%) |
Jun 21, 2022 | 15.12 | 15.94 | 15.02 | 15.75 | 4,182,574 | +1.11(+7.61%) |
Jun 17, 2022 | 15.38 | 15.50 | 14.12 | 14.64 | 8,603,565 | -0.67(-4.39%) |
Jun 16, 2022 | 15.42 | 15.68 | 15.07 | 15.31 | 3,934,980 | -0.63(-3.98%) |
Jun 15, 2022 | 16.02 | 16.36 | 15.64 | 15.95 | 3,055,541 | -0.07(-0.42%) |
Jun 14, 2022 | 16.62 | 16.76 | 15.68 | 16.01 | 3,910,027 | -0.28(-1.71%) |
Jun 13, 2022 | 16.84 | 16.91 | 15.80 | 16.29 | 3,876,034 | -1.18(-6.76%) |
Jun 10, 2022 | 17.52 | 18.07 | 16.92 | 17.47 | 3,622,847 | -0.52(-2.88%) |
Jun 09, 2022 | 18.55 | 18.77 | 17.97 | 17.99 | 2,151,495 | -0.98(-5.16%) |
Jun 08, 2022 | 19.08 | 19.16 | 18.76 | 18.97 | 3,753,073 | +0.08(+0.41%) |
Jun 07, 2022 | 18.43 | 19.05 | 18.31 | 18.90 | 4,512,697 | +0.50(+2.72%) |
Jun 06, 2022 | 18.64 | 18.78 | 18.05 | 18.40 | 2,073,233 | -0.09(-0.47%) |
Jun 03, 2022 | 18.08 | 18.68 | 17.70 | 18.48 | 3,316,393 | +0.49(+2.72%) |
Jun 02, 2022 | 18.10 | 18.40 | 17.70 | 17.99 | 2,546,647 | -0.15(-0.85%) |
Jun 01, 2022 | 18.09 | 18.36 | 17.67 | 18.15 | 3,895,435 | -0.14(-0.79%) |
May 31, 2022 | 19.17 | 19.68 | 17.99 | 18.29 | 4,077,042 | -0.70(-3.68%) |
May 27, 2022 | 18.46 | 19.14 | 18.46 | 18.99 | 2,456,127 | +0.31(+1.64%) |
May 26, 2022 | 17.81 | 19.00 | 17.79 | 18.68 | 4,799,001 | +1.14(+6.50%) |
May 25, 2022 | 16.82 | 17.62 | 16.76 | 17.54 | 3,812,163 | +0.81(+4.87%) |
May 24, 2022 | 16.27 | 16.86 | 16.09 | 16.73 | 3,229,552 | +0.28(+1.69%) |
May 23, 2022 | 15.42 | 16.46 | 15.26 | 16.45 | 3,589,862 | +1.30(+8.61%) |
May 20, 2022 | 15.31 | 15.48 | 14.91 | 15.15 | 2,848,117 | +0.01(+0.06%) |
May 19, 2022 | 14.84 | 15.64 | 14.73 | 15.14 | 3,981,724 | -0.20(-1.31%) |
May 18, 2022 | 15.72 | 15.87 | 14.89 | 15.34 | 3,736,804 | -0.19(-1.24%) |
May 17, 2022 | 15.40 | 15.89 | 15.27 | 15.53 | 2,439,277 | +0.35(+2.34%) |
May 16, 2022 | 14.65 | 15.43 | 14.57 | 15.18 | 2,989,403 | +0.68(+4.70%) |
May 13, 2022 | 13.88 | 14.61 | 13.88 | 14.49 | 3,244,901 | +0.79(+5.73%) |
May 12, 2022 | 13.77 | 13.99 | 13.34 | 13.71 | 2,994,280 | -0.19(-1.38%) |
May 11, 2022 | 14.29 | 14.80 | 13.84 | 13.90 | 3,320,049 | +0.15(+1.12%) |
May 10, 2022 | 14.00 | 14.27 | 13.23 | 13.75 | 5,056,062 | -0.12(-0.90%) |
May 09, 2022 | 15.35 | 15.41 | 13.51 | 13.87 | 6,059,549 | -1.91(-12.09%) |
May 06, 2022 | 15.90 | 16.02 | 15.28 | 15.78 | 2,654,000 | +0.21(+1.35%) |
May 05, 2022 | 16.81 | 16.99 | 15.27 | 15.57 | 3,110,545 | -1.27(-7.57%) |
May 04, 2022 | 16.73 | 16.95 | 16.05 | 16.84 | 3,198,888 | +0.63(+3.90%) |
May 03, 2022 | 15.43 | 16.39 | 15.39 | 16.21 | 3,881,852 | +0.64(+4.13%) |
May 02, 2022 | 15.75 | 16.03 | 15.05 | 15.57 | 3,415,077 | -0.19(-1.22%) |
Apr 29, 2022 | 16.72 | 16.81 | 15.49 | 15.76 | 4,350,281 | -0.96(-5.73%) |
Apr 28, 2022 | 15.50 | 16.88 | 15.12 | 16.72 | 5,743,264 | +1.16(+7.46%) |
Apr 27, 2022 | 15.24 | 15.88 | 15.03 | 15.56 | 3,802,122 | +0.32(+2.08%) |
Apr 26, 2022 | 15.43 | 15.90 | 15.23 | 15.24 | 4,060,858 | -0.02(-0.13%) |
Apr 25, 2022 | 15.41 | 15.55 | 14.47 | 15.26 | 5,497,536 | -0.91(-5.63%) |
Apr 22, 2022 | 16.78 | 17.28 | 16.04 | 16.17 | 3,969,719 | -0.77(-4.53%) |
Apr 21, 2022 | 17.92 | 17.99 | 16.66 | 16.94 | 4,762,100 | -0.70(-3.97%) |
Apr 20, 2022 | 17.61 | 17.95 | 17.28 | 17.64 | 5,212,369 | +0.04(+0.22%) |
Apr 19, 2022 | 17.14 | 17.76 | 16.99 | 17.60 | 5,472,580 | +0.36(+2.11%) |
Apr 18, 2022 | 17.06 | 17.67 | 16.89 | 17.24 | 4,503,620 | +0.30(+1.75%) |
Apr 14, 2022 | 16.73 | 17.06 | 16.52 | 16.94 | 3,927,996 | +0.17(+1.03%) |
Apr 13, 2022 | 16.29 | 16.81 | 16.19 | 16.77 | 4,355,828 | +0.81(+5.05%) |
Apr 12, 2022 | 15.72 | 16.61 | 15.70 | 15.96 | 5,070,017 | +0.50(+3.22%) |
Apr 11, 2022 | 15.53 | 15.75 | 15.20 | 15.46 | 4,766,854 | -0.12(-0.80%) |
Apr 08, 2022 | 15.01 | 15.62 | 14.90 | 15.59 | 4,375,206 | +0.74(+4.97%) |
Apr 07, 2022 | 14.89 | 14.98 | 14.41 | 14.85 | 2,856,167 | +0.22(+1.51%) |
Apr 06, 2022 | 14.94 | 15.08 | 14.43 | 14.63 | 2,791,592 | -0.07(-0.46%) |
Apr 05, 2022 | 14.87 | 15.62 | 14.61 | 14.70 | 3,016,579 | -0.60(-3.95%) |
Apr 04, 2022 | 15.58 | 15.99 | 14.81 | 15.30 | 2,829,953 | +0.11(+0.69%) |