Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.55 | 20.78 | 17.50 | 18.06 | 134,739 | -2.33(-11.43%) |
Jun 29, 2022 | 21.13 | 21.22 | 20.33 | 20.39 | 96,267 | -0.50(-2.39%) |
Jun 28, 2022 | 20.90 | 21.12 | 20.50 | 20.89 | 55,926 | +0.46(+2.23%) |
Jun 27, 2022 | 19.30 | 20.71 | 19.30 | 20.43 | 58,222 | +0.50(+2.53%) |
Jun 24, 2022 | 20.19 | 20.41 | 19.75 | 19.93 | 50,466 | -0.26(-1.29%) |
Jun 23, 2022 | 21.01 | 21.24 | 20.02 | 20.19 | 100,885 | -1.09(-5.10%) |
Jun 22, 2022 | 21.00 | 21.58 | 20.85 | 21.27 | 75,411 | -0.04(-0.16%) |
Jun 21, 2022 | 20.78 | 21.59 | 20.78 | 21.31 | 89,516 | -0.52(-2.38%) |
Jun 17, 2022 | 23.20 | 23.38 | 21.57 | 21.83 | 346,803 | -1.59(-6.79%) |
Jun 16, 2022 | 24.65 | 24.94 | 23.09 | 23.42 | 131,902 | -0.59(-2.46%) |
Jun 15, 2022 | 23.82 | 24.40 | 23.51 | 24.01 | 86,647 | +0.60(+2.56%) |
Jun 14, 2022 | 26.77 | 26.77 | 22.65 | 23.41 | 256,161 | -3.71(-13.68%) |
Jun 13, 2022 | 27.83 | 27.83 | 26.32 | 27.12 | 156,584 | -0.38(-1.38%) |
Jun 10, 2022 | 27.77 | 27.81 | 27.10 | 27.50 | 128,633 | -0.29(-1.04%) |
Jun 09, 2022 | 26.08 | 28.00 | 25.12 | 27.79 | 145,609 | +0.88(+3.27%) |
Jun 08, 2022 | 28.90 | 29.37 | 26.15 | 26.91 | 275,583 | -1.47(-5.18%) |
Jun 07, 2022 | 28.20 | 28.47 | 28.04 | 28.38 | 88,200 | +0.16(+0.57%) |
Jun 06, 2022 | 27.60 | 28.32 | 27.46 | 28.22 | 174,163 | +2.21(+8.50%) |
Jun 03, 2022 | 25.92 | 26.15 | 25.50 | 26.01 | 33,396 | +0.30(+1.15%) |
Jun 02, 2022 | 26.80 | 27.02 | 25.44 | 25.71 | 110,640 | -0.73(-2.74%) |
Jun 01, 2022 | 25.90 | 26.47 | 25.35 | 26.44 | 84,921 | +1.55(+6.23%) |
May 31, 2022 | 25.92 | 25.92 | 24.61 | 24.89 | 85,531 | -1.22(-4.67%) |
May 27, 2022 | 25.40 | 26.33 | 24.89 | 26.11 | 78,855 | -0.08(-0.31%) |
May 26, 2022 | 26.98 | 27.79 | 25.83 | 26.19 | 118,760 | -0.66(-2.46%) |
May 25, 2022 | 27.36 | 27.92 | 26.42 | 26.85 | 151,949 | +0.30(+1.13%) |
May 24, 2022 | 26.58 | 26.59 | 26.04 | 26.55 | 106,424 | +0.21(+0.80%) |
May 23, 2022 | 24.75 | 26.46 | 24.67 | 26.34 | 107,789 | +1.57(+6.34%) |
May 20, 2022 | 24.70 | 24.95 | 24.36 | 24.77 | 87,877 | -0.14(-0.56%) |
May 19, 2022 | 25.01 | 25.72 | 24.72 | 24.91 | 76,680 | -0.35(-1.39%) |
May 18, 2022 | 25.88 | 25.88 | 24.98 | 25.26 | 102,873 | +0.03(+0.12%) |
May 17, 2022 | 25.16 | 25.30 | 24.82 | 25.23 | 84,322 | +0.79(+3.23%) |
May 16, 2022 | 24.55 | 24.90 | 23.52 | 24.44 | 57,645 | +0.92(+3.91%) |
May 13, 2022 | 23.72 | 23.96 | 23.19 | 23.52 | 68,998 | -0.09(-0.38%) |
May 12, 2022 | 22.95 | 23.82 | 22.82 | 23.61 | 96,433 | +0.11(+0.47%) |
May 11, 2022 | 23.25 | 23.57 | 23.12 | 23.50 | 59,232 | +1.22(+5.48%) |
May 10, 2022 | 21.10 | 22.72 | 20.90 | 22.28 | 77,481 | +0.44(+2.01%) |
May 09, 2022 | 23.87 | 23.87 | 21.54 | 21.84 | 95,904 | -2.77(-11.26%) |
May 06, 2022 | 26.40 | 26.40 | 24.38 | 24.61 | 138,847 | -1.84(-6.96%) |
May 05, 2022 | 25.50 | 26.57 | 24.36 | 26.45 | 137,340 | +0.94(+3.68%) |
May 04, 2022 | 25.42 | 25.66 | 25.08 | 25.51 | 192,789 | +1.75(+7.37%) |
May 03, 2022 | 24.41 | 24.91 | 23.75 | 23.76 | 205,396 | +0.46(+1.99%) |
May 02, 2022 | 22.89 | 23.30 | 22.71 | 23.30 | 67,835 | +0.82(+3.64%) |
Apr 29, 2022 | 21.91 | 22.57 | 21.69 | 22.48 | 61,461 | +1.03(+4.80%) |
Apr 28, 2022 | 22.20 | 22.20 | 21.32 | 21.45 | 50,011 | -1.08(-4.79%) |
Apr 27, 2022 | 22.10 | 22.95 | 21.86 | 22.53 | 122,715 | +1.09(+5.08%) |
Apr 26, 2022 | 21.85 | 21.96 | 21.14 | 21.44 | 113,837 | -0.27(-1.24%) |
Apr 25, 2022 | 20.21 | 21.75 | 20.19 | 21.71 | 86,762 | +1.30(+6.37%) |
Apr 22, 2022 | 21.42 | 21.69 | 20.25 | 20.41 | 231,107 | -1.41(-6.46%) |
Apr 21, 2022 | 22.00 | 22.38 | 21.16 | 21.82 | 147,761 | +0.09(+0.41%) |
Apr 20, 2022 | 22.41 | 22.55 | 21.45 | 21.73 | 180,772 | -0.83(-3.68%) |
Apr 19, 2022 | 22.85 | 22.85 | 21.93 | 22.56 | 289,510 | -2.01(-8.18%) |
Apr 18, 2022 | 24.04 | 25.26 | 23.95 | 24.57 | 294,080 | +1.26(+5.41%) |
Apr 14, 2022 | 22.55 | 23.32 | 22.18 | 23.31 | 168,459 | +0.82(+3.65%) |
Apr 13, 2022 | 21.50 | 22.55 | 21.50 | 22.49 | 250,105 | +1.12(+5.24%) |
Apr 12, 2022 | 21.61 | 21.95 | 21.04 | 21.37 | 113,661 | +0.11(+0.52%) |
Apr 11, 2022 | 21.00 | 21.26 | 20.66 | 21.26 | 118,830 | +1.02(+5.04%) |
Apr 08, 2022 | 20.65 | 20.65 | 20.00 | 20.24 | 57,281 | -0.17(-0.83%) |
Apr 07, 2022 | 19.73 | 20.44 | 19.27 | 20.41 | 177,903 | +0.97(+4.99%) |
Apr 06, 2022 | 20.08 | 20.18 | 19.16 | 19.44 | 85,514 | +0.18(+0.93%) |
Apr 05, 2022 | 19.21 | 19.67 | 18.95 | 19.26 | 48,969 | +0.81(+4.39%) |
Apr 04, 2022 | 18.52 | 18.67 | 18.28 | 18.45 | 51,148 | +0.21(+1.15%) |