Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.00 | 22.40 | 21.55 | 22.40 | 83,638 | +0.50(+2.28%) |
Jul 28, 2022 | 21.40 | 22.05 | 20.95 | 21.90 | 98,924 | +0.30(+1.39%) |
Jul 27, 2022 | 20.70 | 21.60 | 20.20 | 21.60 | 113,540 | +1.50(+7.46%) |
Jul 26, 2022 | 20.80 | 21.10 | 19.82 | 20.10 | 141,567 | -0.90(-4.29%) |
Jul 25, 2022 | 21.00 | 21.35 | 20.15 | 21.00 | 112,009 | -0.10(-0.47%) |
Jul 22, 2022 | 22.80 | 22.80 | 20.60 | 21.10 | 185,669 | -1.60(-7.05%) |
Jul 21, 2022 | 22.80 | 23.00 | 21.80 | 22.70 | 143,250 | -0.10(-0.44%) |
Jul 20, 2022 | 22.00 | 23.10 | 21.70 | 22.80 | 304,600 | +0.70(+3.17%) |
Jul 19, 2022 | 21.40 | 22.45 | 21.40 | 22.10 | 124,675 | +1.40(+6.76%) |
Jul 18, 2022 | 20.90 | 21.55 | 20.60 | 20.70 | 124,254 | +0.20(+0.98%) |
Jul 15, 2022 | 20.70 | 20.70 | 19.65 | 20.50 | 104,570 | +0.30(+1.49%) |
Jul 14, 2022 | 20.40 | 20.45 | 19.65 | 20.20 | 179,200 | -0.30(-1.46%) |
Jul 13, 2022 | 20.00 | 20.50 | 19.20 | 20.50 | 163,055 | +0.40(+1.99%) |
Jul 12, 2022 | 19.30 | 20.29 | 19.15 | 20.10 | 207,079 | +0.90(+4.69%) |
Jul 11, 2022 | 20.10 | 20.45 | 19.05 | 19.20 | 182,416 | -1.50(-7.25%) |
Jul 08, 2022 | 21.80 | 22.15 | 20.30 | 20.70 | 171,957 | -1.20(-5.48%) |
Jul 07, 2022 | 21.20 | 21.90 | 21.00 | 21.90 | 182,699 | +1.10(+5.29%) |
Jul 06, 2022 | 20.30 | 20.95 | 19.90 | 20.80 | 138,548 | +0.30(+1.46%) |
Jul 05, 2022 | 19.30 | 20.50 | 18.55 | 20.50 | 266,502 | +1.00(+5.13%) |
Jul 01, 2022 | 19.80 | 20.10 | 19.00 | 19.50 | 257,192 | +0.00(+0.00%) |
Jun 30, 2022 | 18.60 | 19.90 | 18.10 | 19.50 | 545,485 | +0.70(+3.72%) |
Jun 29, 2022 | 20.10 | 20.30 | 18.60 | 18.80 | 352,634 | -1.80(-8.74%) |
Jun 28, 2022 | 21.80 | 22.30 | 20.20 | 20.60 | 237,154 | -0.80(-3.74%) |
Jun 27, 2022 | 23.50 | 23.50 | 21.00 | 21.40 | 291,005 | -2.00(-8.55%) |
Jun 24, 2022 | 23.80 | 25.15 | 22.80 | 23.40 | 2,014,924 | -0.10(-0.43%) |
Jun 23, 2022 | 23.90 | 24.15 | 22.90 | 23.50 | 211,251 | -0.50(-2.08%) |
Jun 22, 2022 | 24.10 | 24.90 | 23.35 | 24.00 | 242,067 | -0.70(-2.83%) |
Jun 21, 2022 | 26.10 | 26.80 | 24.70 | 24.70 | 234,438 | -1.30(-5.00%) |
Jun 17, 2022 | 24.10 | 26.10 | 23.80 | 26.00 | 365,729 | +2.30(+9.70%) |
Jun 16, 2022 | 22.70 | 24.35 | 22.40 | 23.70 | 355,537 | +0.20(+0.85%) |
Jun 15, 2022 | 21.60 | 25.00 | 21.40 | 23.50 | 1,009,351 | +4.30(+22.40%) |
Jun 14, 2022 | 19.30 | 19.70 | 18.20 | 19.20 | 167,101 | -0.20(-1.03%) |
Jun 13, 2022 | 21.20 | 21.20 | 19.40 | 19.40 | 192,311 | -2.30(-10.60%) |
Jun 10, 2022 | 23.50 | 23.75 | 21.60 | 21.70 | 141,316 | -2.30(-9.58%) |
Jun 09, 2022 | 24.60 | 25.20 | 23.50 | 24.00 | 181,573 | -1.00(-4.00%) |
Jun 08, 2022 | 24.90 | 26.30 | 24.80 | 25.00 | 134,518 | +0.10(+0.40%) |
Jun 07, 2022 | 26.10 | 26.20 | 24.20 | 24.90 | 222,244 | -1.30(-4.96%) |
Jun 06, 2022 | 28.30 | 28.30 | 25.75 | 26.20 | 180,472 | +0.20(+0.77%) |
Jun 03, 2022 | 27.30 | 28.15 | 25.70 | 26.00 | 126,514 | -1.80(-6.47%) |
Jun 02, 2022 | 26.20 | 28.50 | 26.00 | 27.80 | 180,405 | +1.80(+6.92%) |
Jun 01, 2022 | 25.60 | 26.50 | 25.10 | 26.00 | 211,439 | +0.70(+2.77%) |
May 31, 2022 | 25.50 | 26.60 | 24.70 | 25.30 | 389,551 | +0.10(+0.40%) |
May 27, 2022 | 24.10 | 25.30 | 24.10 | 25.20 | 143,366 | +0.50(+2.02%) |
May 26, 2022 | 23.60 | 25.35 | 23.50 | 24.70 | 152,935 | +1.60(+6.93%) |
May 25, 2022 | 22.60 | 23.50 | 22.25 | 23.10 | 142,503 | +0.30(+1.32%) |
May 24, 2022 | 24.20 | 24.32 | 22.55 | 22.80 | 144,954 | -1.70(-6.94%) |
May 23, 2022 | 25.10 | 25.10 | 23.50 | 24.50 | 122,604 | -0.20(-0.81%) |
May 20, 2022 | 25.50 | 25.50 | 23.60 | 24.70 | 189,498 | -0.10(-0.40%) |
May 19, 2022 | 24.50 | 25.70 | 24.50 | 24.80 | 174,965 | -0.20(-0.80%) |
May 18, 2022 | 26.20 | 26.80 | 24.75 | 25.00 | 181,684 | -1.90(-7.06%) |
May 17, 2022 | 25.40 | 27.30 | 25.00 | 26.90 | 173,106 | +2.40(+9.80%) |
May 16, 2022 | 24.70 | 25.80 | 23.85 | 24.50 | 172,372 | -0.30(-1.21%) |
May 13, 2022 | 26.00 | 27.65 | 24.40 | 24.80 | 475,411 | +0.80(+3.33%) |
May 12, 2022 | 22.00 | 24.30 | 21.21 | 24.00 | 390,852 | +1.80(+8.11%) |
May 11, 2022 | 23.10 | 23.50 | 20.85 | 22.20 | 297,950 | -1.00(-4.31%) |
May 10, 2022 | 26.70 | 26.88 | 22.80 | 23.20 | 280,178 | -2.80(-10.77%) |
May 09, 2022 | 28.10 | 28.40 | 26.00 | 26.00 | 157,324 | -3.10(-10.65%) |
May 06, 2022 | 30.10 | 30.10 | 28.15 | 29.10 | 146,479 | -0.80(-2.68%) |
May 05, 2022 | 31.90 | 31.90 | 29.75 | 29.90 | 97,742 | -2.40(-7.43%) |
May 04, 2022 | 32.30 | 32.60 | 30.90 | 32.30 | 109,813 | +0.10(+0.31%) |
May 03, 2022 | 30.90 | 32.40 | 30.70 | 32.20 | 134,483 | +1.10(+3.54%) |