Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.83 | 22.16 | 21.52 | 22.11 | 570,166 | +0.18(+0.82%) |
Jul 28, 2022 | 21.48 | 22.12 | 21.22 | 21.93 | 546,730 | +0.59(+2.76%) |
Jul 27, 2022 | 21.21 | 21.54 | 21.05 | 21.34 | 528,335 | +0.30(+1.43%) |
Jul 26, 2022 | 20.93 | 21.45 | 20.91 | 21.04 | 670,874 | +0.04(+0.19%) |
Jul 25, 2022 | 21.07 | 21.23 | 20.88 | 21.00 | 383,427 | -0.01(-0.05%) |
Jul 22, 2022 | 21.52 | 21.83 | 20.89 | 21.01 | 630,457 | -0.51(-2.37%) |
Jul 21, 2022 | 20.76 | 21.52 | 20.63 | 21.52 | 738,113 | +0.68(+3.26%) |
Jul 20, 2022 | 20.30 | 21.03 | 20.18 | 20.84 | 780,743 | +0.56(+2.76%) |
Jul 19, 2022 | 20.51 | 20.78 | 19.99 | 20.28 | 1,755,782 | +0.01(+0.05%) |
Jul 18, 2022 | 20.31 | 20.62 | 20.04 | 20.27 | 794,678 | +0.13(+0.65%) |
Jul 15, 2022 | 19.96 | 20.47 | 19.36 | 20.14 | 1,076,066 | +0.53(+2.70%) |
Jul 14, 2022 | 19.56 | 19.80 | 19.13 | 19.61 | 559,346 | +0.17(+0.87%) |
Jul 13, 2022 | 18.96 | 19.58 | 18.82 | 19.44 | 422,641 | +0.09(+0.47%) |
Jul 12, 2022 | 19.19 | 19.47 | 18.82 | 19.35 | 399,869 | +0.17(+0.89%) |
Jul 11, 2022 | 19.24 | 19.69 | 19.01 | 19.18 | 535,286 | -0.26(-1.34%) |
Jul 08, 2022 | 19.03 | 19.72 | 18.76 | 19.44 | 591,868 | +0.18(+0.93%) |
Jul 07, 2022 | 18.79 | 19.55 | 18.79 | 19.26 | 435,664 | +0.55(+2.94%) |
Jul 06, 2022 | 18.35 | 18.86 | 18.16 | 18.71 | 517,308 | +0.26(+1.41%) |
Jul 05, 2022 | 18.06 | 18.53 | 17.73 | 18.45 | 627,505 | +0.28(+1.54%) |
Jul 01, 2022 | 17.90 | 18.34 | 17.75 | 18.17 | 570,469 | +0.13(+0.72%) |
Jun 30, 2022 | 18.32 | 18.32 | 17.51 | 18.04 | 1,003,417 | -0.47(-2.54%) |
Jun 29, 2022 | 18.81 | 19.35 | 18.14 | 18.51 | 4,119,322 | -0.23(-1.23%) |
Jun 28, 2022 | 19.34 | 19.36 | 18.52 | 18.74 | 762,505 | -0.53(-2.75%) |
Jun 27, 2022 | 19.03 | 19.59 | 18.59 | 19.27 | 700,120 | +0.38(+2.01%) |
Jun 24, 2022 | 18.61 | 18.92 | 18.14 | 18.89 | 1,859,885 | +0.52(+2.83%) |
Jun 23, 2022 | 17.80 | 18.53 | 17.80 | 18.37 | 1,019,116 | +0.45(+2.51%) |
Jun 22, 2022 | 17.62 | 18.52 | 17.60 | 17.92 | 1,303,264 | +0.35(+1.99%) |
Jun 21, 2022 | 17.53 | 17.81 | 17.25 | 17.57 | 802,731 | +0.32(+1.86%) |
Jun 17, 2022 | 17.00 | 17.79 | 16.99 | 17.25 | 1,058,992 | +0.40(+2.37%) |
Jun 16, 2022 | 16.98 | 17.16 | 16.58 | 16.85 | 1,401,959 | -0.34(-1.98%) |
Jun 15, 2022 | 17.45 | 17.59 | 16.87 | 17.19 | 809,766 | -0.06(-0.35%) |
Jun 14, 2022 | 17.47 | 17.87 | 16.88 | 17.25 | 858,059 | +0.06(+0.35%) |
Jun 13, 2022 | 17.44 | 17.62 | 16.89 | 17.19 | 872,622 | -0.86(-4.76%) |
Jun 10, 2022 | 17.23 | 18.35 | 16.88 | 18.05 | 922,205 | +0.49(+2.79%) |
Jun 09, 2022 | 17.57 | 17.79 | 17.46 | 17.56 | 544,946 | -0.23(-1.29%) |
Jun 08, 2022 | 17.89 | 18.08 | 17.69 | 17.79 | 473,982 | -0.17(-0.95%) |
Jun 07, 2022 | 17.48 | 18.08 | 17.48 | 17.96 | 1,199,111 | +0.23(+1.30%) |
Jun 06, 2022 | 18.34 | 18.36 | 17.49 | 17.73 | 806,074 | -0.21(-1.17%) |
Jun 03, 2022 | 18.05 | 18.18 | 17.65 | 17.94 | 602,305 | -0.24(-1.32%) |
Jun 02, 2022 | 17.65 | 18.21 | 17.55 | 18.18 | 661,745 | +0.53(+3.00%) |
Jun 01, 2022 | 18.19 | 18.24 | 17.45 | 17.65 | 757,764 | -0.34(-1.89%) |
May 31, 2022 | 17.94 | 18.22 | 17.89 | 17.99 | 4,569,953 | +0.10(+0.56%) |
May 27, 2022 | 17.81 | 18.13 | 17.77 | 17.89 | 483,001 | +0.13(+0.73%) |
May 26, 2022 | 17.88 | 18.09 | 17.61 | 17.76 | 758,357 | -0.09(-0.50%) |
May 25, 2022 | 17.67 | 18.12 | 17.44 | 17.85 | 1,486,002 | +0.50(+2.88%) |
May 24, 2022 | 17.29 | 17.52 | 17.00 | 17.35 | 831,661 | -0.23(-1.31%) |
May 23, 2022 | 17.28 | 17.82 | 17.11 | 17.58 | 993,207 | +0.10(+0.57%) |
May 20, 2022 | 17.32 | 17.71 | 16.85 | 17.48 | 1,114,430 | +0.49(+2.88%) |
May 19, 2022 | 16.81 | 17.35 | 16.81 | 16.99 | 852,643 | +0.05(+0.30%) |
May 18, 2022 | 16.77 | 17.45 | 16.63 | 16.94 | 1,085,231 | -0.18(-1.05%) |
May 17, 2022 | 16.86 | 17.46 | 16.86 | 17.12 | 1,642,616 | +0.60(+3.63%) |
May 16, 2022 | 16.15 | 16.91 | 15.91 | 16.52 | 1,306,147 | +0.27(+1.66%) |
May 13, 2022 | 15.62 | 16.52 | 15.59 | 16.25 | 1,588,048 | +0.70(+4.50%) |
May 12, 2022 | 13.85 | 16.20 | 13.85 | 15.55 | 2,797,226 | +1.41(+9.97%) |
May 11, 2022 | 14.80 | 15.24 | 13.93 | 14.14 | 2,829,930 | -0.72(-4.85%) |
May 10, 2022 | 11.94 | 15.47 | 11.94 | 14.86 | 4,646,429 | +3.43(+30.01%) |
May 09, 2022 | 12.84 | 13.40 | 11.40 | 11.43 | 2,334,889 | -1.53(-11.81%) |
May 06, 2022 | 12.71 | 13.00 | 12.30 | 12.96 | 765,635 | +0.14(+1.09%) |
May 05, 2022 | 13.24 | 13.35 | 12.59 | 12.82 | 596,857 | -0.70(-5.18%) |
May 04, 2022 | 12.66 | 13.61 | 12.50 | 13.52 | 494,939 | +0.78(+6.12%) |
May 03, 2022 | 13.14 | 13.20 | 12.66 | 12.74 | 1,145,541 | -0.12(-0.93%) |