Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.77 | 15.01 | 14.58 | 14.97 | 5,207,092 | +0.03(+0.23%) |
Jun 29, 2022 | 15.12 | 15.17 | 14.90 | 14.94 | 4,364,583 | -0.16(-1.03%) |
Jun 28, 2022 | 15.02 | 15.23 | 14.98 | 15.09 | 14,047,163 | +0.26(+1.75%) |
Jun 27, 2022 | 14.77 | 14.92 | 14.69 | 14.83 | 3,530,154 | +0.14(+0.94%) |
Jun 24, 2022 | 14.42 | 14.74 | 14.41 | 14.70 | 4,512,716 | +0.42(+2.97%) |
Jun 23, 2022 | 14.47 | 14.51 | 14.13 | 14.27 | 5,413,667 | -0.20(-1.37%) |
Jun 22, 2022 | 14.56 | 14.58 | 14.40 | 14.47 | 4,904,218 | -0.34(-2.28%) |
Jun 21, 2022 | 14.67 | 14.85 | 14.65 | 14.81 | 4,677,391 | +0.56(+3.94%) |
Jun 17, 2022 | 14.34 | 14.46 | 14.06 | 14.25 | 5,253,149 | -0.14(-0.96%) |
Jun 16, 2022 | 14.63 | 14.63 | 14.30 | 14.38 | 5,796,922 | -0.55(-3.70%) |
Jun 15, 2022 | 14.76 | 15.07 | 14.63 | 14.94 | 8,865,618 | +0.31(+2.13%) |
Jun 14, 2022 | 14.83 | 14.89 | 14.48 | 14.63 | 7,754,721 | -0.14(-0.94%) |
Jun 13, 2022 | 15.12 | 15.16 | 14.70 | 14.77 | 8,328,042 | -0.65(-4.20%) |
Jun 10, 2022 | 15.59 | 15.65 | 15.36 | 15.41 | 6,577,145 | -0.45(-2.83%) |
Jun 09, 2022 | 16.16 | 16.16 | 15.85 | 15.86 | 4,706,139 | -0.35(-2.18%) |
Jun 08, 2022 | 16.23 | 16.36 | 16.11 | 16.22 | 4,849,026 | -0.09(-0.58%) |
Jun 07, 2022 | 16.14 | 16.34 | 16.06 | 16.31 | 3,060,093 | +0.12(+0.75%) |
Jun 06, 2022 | 16.11 | 16.35 | 16.10 | 16.19 | 3,944,738 | +0.22(+1.35%) |
Jun 03, 2022 | 16.16 | 16.17 | 15.94 | 15.97 | 2,814,067 | -0.21(-1.28%) |
Jun 02, 2022 | 15.91 | 16.23 | 15.89 | 16.18 | 3,840,102 | +0.23(+1.46%) |
Jun 01, 2022 | 16.08 | 16.13 | 15.80 | 15.95 | 4,395,193 | -0.06(-0.38%) |
May 31, 2022 | 15.80 | 16.19 | 15.68 | 16.01 | 7,566,001 | +0.27(+1.70%) |
May 27, 2022 | 15.68 | 15.78 | 15.64 | 15.74 | 4,801,585 | +0.11(+0.72%) |
May 26, 2022 | 15.46 | 15.65 | 15.41 | 15.63 | 4,385,341 | +0.32(+2.09%) |
May 25, 2022 | 15.08 | 15.37 | 15.03 | 15.31 | 5,184,926 | +0.15(+0.97%) |
May 24, 2022 | 15.07 | 15.26 | 14.82 | 15.16 | 9,508,651 | -0.06(-0.40%) |
May 23, 2022 | 15.04 | 15.33 | 15.04 | 15.22 | 4,483,335 | +0.36(+2.45%) |
May 20, 2022 | 15.05 | 15.10 | 14.56 | 14.86 | 18,011,936 | -0.15(-1.02%) |
May 19, 2022 | 14.91 | 15.13 | 14.80 | 15.01 | 9,462,226 | +0.05(+0.34%) |
May 18, 2022 | 15.21 | 15.23 | 14.90 | 14.96 | 5,563,204 | -0.30(-1.95%) |
May 17, 2022 | 15.11 | 15.38 | 15.10 | 15.26 | 7,953,847 | +0.40(+2.68%) |
May 16, 2022 | 14.78 | 14.96 | 14.61 | 14.86 | 7,335,244 | +0.07(+0.46%) |
May 13, 2022 | 14.40 | 14.90 | 14.37 | 14.79 | 8,510,260 | +0.58(+4.06%) |
May 12, 2022 | 15.22 | 15.31 | 14.10 | 14.21 | 11,493,625 | -1.66(-10.47%) |
May 11, 2022 | 16.19 | 16.32 | 15.82 | 15.88 | 6,452,099 | -0.20(-1.27%) |
May 10, 2022 | 16.21 | 16.30 | 15.84 | 16.08 | 5,984,351 | +0.09(+0.58%) |
May 09, 2022 | 16.20 | 16.26 | 15.94 | 15.99 | 5,520,056 | -0.44(-2.68%) |
May 06, 2022 | 16.44 | 16.55 | 16.26 | 16.43 | 5,402,230 | -0.02(-0.10%) |
May 05, 2022 | 16.85 | 16.91 | 16.33 | 16.44 | 6,385,330 | -0.52(-3.05%) |
May 04, 2022 | 16.66 | 16.99 | 16.56 | 16.96 | 5,279,706 | +0.36(+2.20%) |
May 03, 2022 | 16.60 | 16.71 | 16.52 | 16.60 | 6,230,387 | +0.11(+0.67%) |
May 02, 2022 | 16.56 | 16.63 | 16.21 | 16.49 | 5,002,693 | -0.10(-0.61%) |
Apr 29, 2022 | 16.87 | 16.94 | 16.55 | 16.59 | 4,765,388 | -0.17(-1.01%) |
Apr 28, 2022 | 16.55 | 16.82 | 16.38 | 16.76 | 3,852,048 | +0.28(+1.70%) |
Apr 27, 2022 | 16.67 | 16.67 | 16.40 | 16.48 | 6,554,811 | -0.15(-0.92%) |
Apr 26, 2022 | 16.94 | 17.05 | 16.61 | 16.63 | 4,968,978 | -0.54(-3.16%) |
Apr 25, 2022 | 17.18 | 17.22 | 16.80 | 17.17 | 6,675,386 | -0.18(-1.03%) |
Apr 22, 2022 | 17.92 | 17.97 | 17.33 | 17.35 | 5,486,684 | -0.66(-3.67%) |
Apr 21, 2022 | 18.28 | 18.53 | 17.96 | 18.01 | 4,441,815 | -0.17(-0.93%) |
Apr 20, 2022 | 18.18 | 18.33 | 18.13 | 18.18 | 2,834,281 | +0.11(+0.61%) |
Apr 19, 2022 | 18.10 | 18.16 | 17.97 | 18.07 | 2,296,119 | +0.00(+0.00%) |
Apr 18, 2022 | 17.99 | 18.16 | 17.99 | 18.07 | 2,071,542 | -0.04(-0.23%) |
Apr 14, 2022 | 18.06 | 18.20 | 17.97 | 18.11 | 3,064,505 | +0.00(+0.00%) |
Apr 13, 2022 | 17.85 | 18.13 | 17.78 | 18.11 | 4,258,288 | +0.16(+0.90%) |
Apr 12, 2022 | 18.09 | 18.26 | 17.89 | 17.95 | 4,836,828 | -0.14(-0.75%) |
Apr 11, 2022 | 18.12 | 18.34 | 18.06 | 18.09 | 2,834,662 | -0.07(-0.37%) |
Apr 08, 2022 | 18.00 | 18.27 | 17.91 | 18.16 | 4,240,035 | +0.29(+1.61%) |
Apr 07, 2022 | 17.98 | 17.99 | 17.65 | 17.87 | 4,363,693 | -0.18(-0.99%) |
Apr 06, 2022 | 18.18 | 18.22 | 18.00 | 18.05 | 3,438,907 | -0.16(-0.89%) |
Apr 05, 2022 | 18.17 | 18.39 | 18.13 | 18.21 | 3,703,942 | +0.04(+0.23%) |
Apr 04, 2022 | 18.11 | 18.22 | 17.98 | 18.17 | 4,483,671 | +0.04(+0.23%) |