Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 06, 2022 | 18.72 | 18.96 | 18.16 | 18.80 | 2,095,824 | +0.09(+0.48%) |
Jul 05, 2022 | 19.57 | 19.73 | 18.28 | 18.71 | 3,692,836 | -1.31(-6.54%) |
Jul 01, 2022 | 19.25 | 20.13 | 18.77 | 20.02 | 3,353,808 | +0.35(+1.78%) |
Jun 30, 2022 | 20.32 | 20.42 | 19.59 | 19.67 | 1,853,602 | -0.85(-4.14%) |
Jun 29, 2022 | 21.16 | 21.18 | 20.24 | 20.52 | 1,552,997 | -0.34(-1.63%) |
Jun 28, 2022 | 21.45 | 21.58 | 20.71 | 20.86 | 1,920,274 | -0.56(-2.61%) |
Jun 27, 2022 | 21.16 | 21.45 | 20.88 | 21.42 | 1,680,105 | +0.36(+1.71%) |
Jun 24, 2022 | 20.72 | 21.21 | 20.34 | 21.06 | 1,838,947 | +0.52(+2.53%) |
Jun 23, 2022 | 21.00 | 21.21 | 20.12 | 20.54 | 2,606,693 | -0.46(-2.19%) |
Jun 22, 2022 | 21.41 | 21.80 | 20.96 | 21.00 | 1,688,294 | -0.43(-2.01%) |
Jun 21, 2022 | 21.11 | 21.83 | 20.96 | 21.43 | 1,745,169 | +0.43(+2.05%) |
Jun 17, 2022 | 21.42 | 21.52 | 20.87 | 21.00 | 2,610,110 | -0.66(-3.05%) |
Jun 16, 2022 | 21.11 | 22.14 | 20.68 | 21.66 | 3,072,821 | +0.27(+1.26%) |
Jun 15, 2022 | 21.60 | 21.74 | 20.74 | 21.39 | 2,254,219 | +0.50(+2.39%) |
Jun 14, 2022 | 21.61 | 21.61 | 20.56 | 20.89 | 2,388,700 | -0.57(-2.66%) |
Jun 13, 2022 | 22.33 | 22.57 | 21.44 | 21.46 | 3,255,599 | -1.94(-8.29%) |
Jun 10, 2022 | 21.81 | 23.59 | 21.50 | 23.40 | 2,582,126 | +1.30(+5.88%) |
Jun 09, 2022 | 22.84 | 22.88 | 22.05 | 22.10 | 2,180,406 | -0.97(-4.20%) |
Jun 08, 2022 | 23.03 | 23.27 | 22.67 | 23.07 | 2,097,183 | -0.15(-0.65%) |
Jun 07, 2022 | 23.00 | 23.44 | 22.89 | 23.22 | 1,660,732 | +0.01(+0.04%) |
Jun 06, 2022 | 23.92 | 24.03 | 23.01 | 23.21 | 1,789,118 | -0.36(-1.53%) |
Jun 03, 2022 | 23.85 | 24.16 | 23.49 | 23.57 | 2,207,080 | -0.42(-1.75%) |
Jun 02, 2022 | 22.49 | 24.21 | 22.48 | 23.99 | 2,584,578 | +1.90(+8.60%) |
Jun 01, 2022 | 22.35 | 22.65 | 22.00 | 22.09 | 1,578,073 | +0.12(+0.55%) |
May 31, 2022 | 22.81 | 23.00 | 21.73 | 21.97 | 1,889,843 | -0.78(-3.43%) |
May 27, 2022 | 23.08 | 23.17 | 22.52 | 22.75 | 1,357,461 | +0.11(+0.49%) |
May 26, 2022 | 22.29 | 22.76 | 22.17 | 22.64 | 1,338,333 | +0.28(+1.25%) |
May 25, 2022 | 22.08 | 22.46 | 21.98 | 22.36 | 1,423,217 | -0.12(-0.53%) |
May 24, 2022 | 22.44 | 22.71 | 21.87 | 22.48 | 1,602,899 | +0.26(+1.17%) |
May 23, 2022 | 22.74 | 22.85 | 21.98 | 22.22 | 1,418,007 | -0.20(-0.89%) |
May 20, 2022 | 22.63 | 22.84 | 22.02 | 22.42 | 2,139,996 | -0.18(-0.80%) |
May 19, 2022 | 21.88 | 22.98 | 21.77 | 22.60 | 2,160,286 | +1.34(+6.30%) |
May 18, 2022 | 21.94 | 22.02 | 21.20 | 21.26 | 1,705,987 | -0.85(-3.84%) |
May 17, 2022 | 22.24 | 22.49 | 21.76 | 22.11 | 1,822,923 | +0.35(+1.61%) |
May 16, 2022 | 21.64 | 21.86 | 21.36 | 21.76 | 1,939,295 | +0.11(+0.51%) |
May 13, 2022 | 21.07 | 22.00 | 21.02 | 21.65 | 2,707,586 | +0.64(+3.05%) |
May 12, 2022 | 21.46 | 21.96 | 20.59 | 21.01 | 3,781,399 | -0.93(-4.24%) |
May 11, 2022 | 22.40 | 23.06 | 21.83 | 21.94 | 2,585,323 | -0.04(-0.18%) |
May 10, 2022 | 22.77 | 23.00 | 21.53 | 21.98 | 2,930,634 | -0.38(-1.70%) |
May 09, 2022 | 23.54 | 23.74 | 22.29 | 22.36 | 3,084,697 | -1.98(-8.13%) |
May 06, 2022 | 24.72 | 24.86 | 24.14 | 24.34 | 1,513,218 | -0.38(-1.54%) |
May 05, 2022 | 26.07 | 26.16 | 24.30 | 24.72 | 1,872,386 | -1.17(-4.52%) |
May 04, 2022 | 25.13 | 25.95 | 24.86 | 25.89 | 2,033,333 | +0.71(+2.82%) |
May 03, 2022 | 24.50 | 25.41 | 24.39 | 25.18 | 1,405,392 | +0.72(+2.94%) |