Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.70 | 21.04 | 20.48 | 20.82 | 2,569,809 | +0.03(+0.14%) |
Jun 29, 2022 | 21.00 | 21.11 | 20.67 | 20.79 | 3,294,282 | -0.15(-0.72%) |
Jun 28, 2022 | 22.27 | 22.28 | 20.56 | 20.94 | 3,040,547 | -1.28(-5.76%) |
Jun 27, 2022 | 22.13 | 22.39 | 21.81 | 22.22 | 2,148,288 | +0.00(+0.00%) |
Jun 24, 2022 | 21.73 | 22.45 | 21.56 | 22.22 | 4,099,941 | +0.89(+4.17%) |
Jun 23, 2022 | 20.24 | 21.36 | 20.20 | 21.33 | 2,434,332 | +1.14(+5.65%) |
Jun 22, 2022 | 19.28 | 20.34 | 19.28 | 20.19 | 2,802,645 | +0.84(+4.34%) |
Jun 21, 2022 | 18.71 | 19.51 | 18.52 | 19.35 | 2,960,189 | +0.79(+4.26%) |
Jun 17, 2022 | 17.71 | 18.71 | 17.58 | 18.56 | 8,991,866 | +0.99(+5.63%) |
Jun 16, 2022 | 17.63 | 17.81 | 17.42 | 17.57 | 1,656,737 | -0.37(-2.06%) |
Jun 15, 2022 | 17.71 | 18.13 | 17.61 | 17.94 | 4,681,879 | +0.27(+1.53%) |
Jun 14, 2022 | 17.79 | 17.80 | 17.36 | 17.67 | 1,411,197 | +0.04(+0.23%) |
Jun 13, 2022 | 17.77 | 18.03 | 17.50 | 17.63 | 3,905,806 | -0.51(-2.81%) |
Jun 10, 2022 | 18.38 | 18.78 | 18.04 | 18.14 | 1,944,526 | -0.74(-3.92%) |
Jun 09, 2022 | 19.16 | 19.26 | 18.86 | 18.88 | 1,729,082 | -0.34(-1.77%) |
Jun 08, 2022 | 19.44 | 19.52 | 19.16 | 19.22 | 1,181,252 | -0.25(-1.28%) |
Jun 07, 2022 | 19.00 | 19.50 | 18.71 | 19.47 | 2,569,020 | +0.69(+3.67%) |
Jun 06, 2022 | 19.18 | 19.26 | 18.63 | 18.78 | 1,543,271 | -0.26(-1.37%) |
Jun 03, 2022 | 18.63 | 19.07 | 18.62 | 19.04 | 1,789,076 | +0.30(+1.60%) |
Jun 02, 2022 | 18.29 | 18.75 | 18.00 | 18.74 | 2,137,865 | +0.27(+1.46%) |
Jun 01, 2022 | 18.23 | 18.69 | 18.01 | 18.47 | 2,796,414 | +0.14(+0.76%) |
May 31, 2022 | 18.36 | 18.46 | 18.04 | 18.33 | 2,654,024 | -0.07(-0.38%) |
May 27, 2022 | 18.22 | 18.52 | 18.00 | 18.40 | 2,026,362 | +0.21(+1.15%) |
May 26, 2022 | 17.78 | 18.59 | 17.70 | 18.19 | 3,087,426 | +0.38(+2.13%) |
May 25, 2022 | 17.71 | 17.92 | 17.53 | 17.81 | 5,438,262 | +0.11(+0.62%) |
May 24, 2022 | 17.61 | 17.83 | 17.48 | 17.70 | 2,676,599 | -0.05(-0.28%) |
May 23, 2022 | 18.01 | 18.59 | 17.66 | 17.75 | 2,709,172 | -0.01(-0.06%) |
May 20, 2022 | 17.56 | 17.80 | 17.17 | 17.76 | 4,517,699 | +0.32(+1.83%) |
May 19, 2022 | 19.41 | 19.48 | 16.37 | 17.44 | 15,704,354 | -2.05(-10.52%) |
May 18, 2022 | 20.46 | 20.73 | 19.45 | 19.49 | 4,493,831 | -1.20(-5.80%) |
May 17, 2022 | 20.44 | 20.75 | 20.14 | 20.69 | 2,760,356 | +0.43(+2.12%) |
May 16, 2022 | 20.00 | 20.50 | 19.93 | 20.26 | 1,620,050 | +0.18(+0.90%) |
May 13, 2022 | 20.00 | 20.20 | 19.87 | 20.08 | 2,300,110 | +0.28(+1.41%) |
May 12, 2022 | 19.66 | 20.01 | 19.39 | 19.80 | 3,701,533 | -0.04(-0.20%) |
May 11, 2022 | 19.21 | 20.61 | 19.01 | 19.84 | 3,558,346 | +0.07(+0.35%) |
May 10, 2022 | 20.00 | 20.15 | 19.62 | 19.77 | 5,108,156 | +0.43(+2.22%) |
May 09, 2022 | 21.28 | 21.28 | 19.21 | 19.34 | 4,593,874 | -2.15(-10.00%) |
May 06, 2022 | 21.97 | 22.07 | 21.19 | 21.49 | 2,451,751 | -0.80(-3.59%) |
May 05, 2022 | 22.90 | 22.92 | 22.10 | 22.29 | 1,660,915 | -0.54(-2.37%) |
May 04, 2022 | 22.63 | 22.89 | 22.10 | 22.83 | 2,281,599 | +0.25(+1.11%) |
May 03, 2022 | 22.68 | 23.03 | 22.53 | 22.58 | 1,494,676 | -0.08(-0.35%) |
May 02, 2022 | 22.21 | 22.68 | 22.01 | 22.66 | 3,175,216 | +0.32(+1.43%) |
Apr 29, 2022 | 22.75 | 23.13 | 22.32 | 22.34 | 2,670,566 | -0.43(-1.89%) |
Apr 28, 2022 | 22.65 | 22.82 | 22.11 | 22.77 | 1,593,133 | +0.17(+0.75%) |
Apr 27, 2022 | 22.48 | 22.88 | 22.30 | 22.60 | 1,763,714 | +0.35(+1.57%) |
Apr 26, 2022 | 22.74 | 22.84 | 22.14 | 22.25 | 1,472,653 | -0.59(-2.58%) |
Apr 25, 2022 | 22.36 | 22.88 | 22.17 | 22.84 | 1,829,626 | +0.42(+1.87%) |
Apr 22, 2022 | 22.42 | 22.78 | 22.24 | 22.42 | 1,140,605 | -0.14(-0.62%) |
Apr 21, 2022 | 23.01 | 23.26 | 22.51 | 22.56 | 1,210,413 | -0.43(-1.87%) |
Apr 20, 2022 | 22.86 | 23.04 | 22.44 | 22.99 | 1,729,018 | +0.23(+1.01%) |
Apr 19, 2022 | 22.87 | 23.12 | 22.61 | 22.76 | 1,257,968 | -0.09(-0.39%) |
Apr 18, 2022 | 23.04 | 23.12 | 22.62 | 22.85 | 1,462,618 | -0.24(-1.04%) |
Apr 14, 2022 | 23.00 | 23.29 | 22.92 | 23.09 | 2,232,994 | +0.10(+0.43%) |
Apr 13, 2022 | 22.61 | 23.05 | 22.51 | 22.99 | 2,113,140 | +0.62(+2.77%) |
Apr 12, 2022 | 22.57 | 22.78 | 22.21 | 22.37 | 1,877,010 | -0.02(-0.09%) |
Apr 11, 2022 | 22.90 | 22.90 | 22.33 | 22.39 | 2,186,445 | -0.63(-2.74%) |
Apr 08, 2022 | 22.82 | 23.27 | 22.79 | 23.02 | 1,949,637 | +0.09(+0.39%) |
Apr 07, 2022 | 22.97 | 23.18 | 22.73 | 22.93 | 1,233,183 | -0.15(-0.65%) |
Apr 06, 2022 | 22.81 | 23.26 | 22.70 | 23.08 | 1,457,888 | +0.18(+0.79%) |
Apr 05, 2022 | 23.07 | 23.40 | 22.86 | 22.90 | 2,367,150 | -0.26(-1.12%) |
Apr 04, 2022 | 22.95 | 23.34 | 22.84 | 23.16 | 1,256,113 | +0.27(+1.18%) |