Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.80 | 19.84 | 19.29 | 19.62 | 788,994 | +0.67(+3.54%) |
Jul 28, 2022 | 18.84 | 18.96 | 18.37 | 18.95 | 427,347 | +0.24(+1.28%) |
Jul 27, 2022 | 18.23 | 18.84 | 17.99 | 18.71 | 577,507 | +0.81(+4.53%) |
Jul 26, 2022 | 18.01 | 18.33 | 17.77 | 17.90 | 309,331 | -0.21(-1.16%) |
Jul 25, 2022 | 18.32 | 18.32 | 17.70 | 18.11 | 1,032,682 | -0.22(-1.20%) |
Jul 22, 2022 | 18.77 | 18.99 | 18.07 | 18.33 | 397,290 | -0.54(-2.86%) |
Jul 21, 2022 | 18.74 | 18.87 | 18.40 | 18.87 | 2,828,977 | +0.07(+0.37%) |
Jul 20, 2022 | 18.30 | 18.98 | 18.24 | 18.80 | 595,045 | +0.40(+2.17%) |
Jul 19, 2022 | 17.85 | 18.56 | 17.75 | 18.40 | 727,433 | +0.91(+5.20%) |
Jul 18, 2022 | 18.00 | 18.22 | 17.39 | 17.49 | 568,874 | -0.23(-1.30%) |
Jul 15, 2022 | 17.52 | 17.80 | 17.04 | 17.72 | 635,367 | +0.61(+3.57%) |
Jul 14, 2022 | 16.80 | 17.24 | 16.75 | 17.11 | 563,794 | +0.11(+0.65%) |
Jul 13, 2022 | 16.50 | 17.10 | 16.50 | 17.00 | 558,782 | +0.17(+1.01%) |
Jul 12, 2022 | 16.74 | 17.27 | 16.74 | 16.83 | 518,046 | +0.06(+0.36%) |
Jul 11, 2022 | 16.93 | 17.12 | 16.68 | 16.77 | 579,047 | -0.55(-3.18%) |
Jul 08, 2022 | 17.23 | 17.64 | 16.98 | 17.32 | 1,261,660 | -0.09(-0.52%) |
Jul 07, 2022 | 16.37 | 17.44 | 16.37 | 17.41 | 856,292 | +1.26(+7.80%) |
Jul 06, 2022 | 16.80 | 17.27 | 16.09 | 16.15 | 993,981 | -0.70(-4.15%) |
Jul 05, 2022 | 15.52 | 17.14 | 15.50 | 16.85 | 1,689,726 | +0.64(+3.95%) |
Jul 01, 2022 | 16.37 | 16.76 | 15.88 | 16.21 | 1,412,159 | -0.16(-0.98%) |
Jun 30, 2022 | 17.60 | 17.70 | 15.10 | 16.37 | 4,520,578 | -3.91(-19.28%) |
Jun 29, 2022 | 20.02 | 20.45 | 19.84 | 20.28 | 892,158 | -0.18(-0.88%) |
Jun 28, 2022 | 21.26 | 21.56 | 20.43 | 20.46 | 633,048 | -0.78(-3.67%) |
Jun 27, 2022 | 21.43 | 21.59 | 21.09 | 21.24 | 579,289 | +0.10(+0.47%) |
Jun 24, 2022 | 20.23 | 21.14 | 20.23 | 21.14 | 989,752 | +1.13(+5.65%) |
Jun 23, 2022 | 20.11 | 20.46 | 19.70 | 20.01 | 633,988 | -0.07(-0.35%) |
Jun 22, 2022 | 19.66 | 20.25 | 19.66 | 20.08 | 433,308 | +0.03(+0.15%) |
Jun 21, 2022 | 20.22 | 20.61 | 19.93 | 20.05 | 561,142 | +0.27(+1.37%) |
Jun 17, 2022 | 19.71 | 20.03 | 19.34 | 19.78 | 1,340,886 | +0.28(+1.44%) |
Jun 16, 2022 | 20.48 | 20.60 | 19.46 | 19.50 | 937,150 | -1.57(-7.45%) |
Jun 15, 2022 | 20.78 | 21.36 | 20.59 | 21.07 | 661,688 | +0.57(+2.78%) |
Jun 14, 2022 | 21.30 | 21.44 | 20.40 | 20.50 | 781,264 | -0.56(-2.66%) |
Jun 13, 2022 | 21.67 | 22.31 | 20.81 | 21.06 | 783,732 | -1.61(-7.10%) |
Jun 10, 2022 | 23.29 | 23.65 | 22.38 | 22.67 | 520,733 | -1.08(-4.55%) |
Jun 09, 2022 | 24.10 | 24.35 | 23.68 | 23.75 | 498,323 | -0.52(-2.14%) |
Jun 08, 2022 | 24.95 | 24.97 | 24.05 | 24.27 | 704,563 | -0.68(-2.73%) |
Jun 07, 2022 | 24.08 | 24.97 | 24.08 | 24.95 | 380,253 | +0.78(+3.23%) |
Jun 06, 2022 | 24.48 | 24.68 | 23.93 | 24.17 | 531,166 | -0.03(-0.12%) |
Jun 03, 2022 | 25.09 | 25.09 | 24.18 | 24.20 | 354,700 | -1.16(-4.57%) |
Jun 02, 2022 | 24.75 | 25.40 | 24.59 | 25.36 | 408,188 | +0.68(+2.76%) |
Jun 01, 2022 | 24.68 | 25.00 | 24.25 | 24.68 | 354,819 | +0.03(+0.12%) |
May 31, 2022 | 24.93 | 24.97 | 23.72 | 24.65 | 638,671 | -0.25(-1.00%) |
May 27, 2022 | 24.44 | 25.02 | 24.44 | 24.90 | 409,456 | +0.86(+3.58%) |
May 26, 2022 | 23.12 | 24.48 | 22.97 | 24.04 | 398,689 | +0.84(+3.62%) |
May 25, 2022 | 22.52 | 23.59 | 22.52 | 23.20 | 262,337 | +0.42(+1.84%) |
May 24, 2022 | 23.03 | 23.25 | 22.36 | 22.78 | 400,970 | -0.51(-2.19%) |
May 23, 2022 | 23.40 | 23.45 | 22.83 | 23.29 | 375,982 | -0.01(-0.04%) |
May 20, 2022 | 23.80 | 24.00 | 22.40 | 23.30 | 420,332 | -0.05(-0.21%) |
May 19, 2022 | 23.07 | 23.83 | 23.07 | 23.35 | 432,139 | +0.20(+0.86%) |
May 18, 2022 | 23.40 | 24.14 | 22.82 | 23.15 | 468,188 | -0.67(-2.81%) |
May 17, 2022 | 23.22 | 24.09 | 23.09 | 23.82 | 382,507 | +1.17(+5.17%) |
May 16, 2022 | 22.81 | 23.05 | 22.58 | 22.65 | 310,570 | -0.38(-1.65%) |
May 13, 2022 | 22.12 | 23.35 | 22.12 | 23.03 | 692,940 | +1.35(+6.23%) |
May 12, 2022 | 21.50 | 21.83 | 21.06 | 21.68 | 578,604 | +0.09(+0.42%) |
May 11, 2022 | 22.15 | 22.69 | 21.54 | 21.59 | 489,324 | -0.64(-2.88%) |
May 10, 2022 | 22.37 | 22.66 | 21.82 | 22.23 | 520,976 | +0.33(+1.51%) |
May 09, 2022 | 22.82 | 23.01 | 21.71 | 21.90 | 482,260 | -1.36(-5.85%) |
May 06, 2022 | 23.63 | 23.75 | 22.57 | 23.26 | 585,697 | -0.54(-2.27%) |
May 05, 2022 | 23.39 | 24.00 | 23.24 | 23.80 | 505,888 | -0.08(-0.34%) |
May 04, 2022 | 23.10 | 24.04 | 22.79 | 23.88 | 545,811 | +0.92(+4.01%) |
May 03, 2022 | 22.90 | 23.18 | 22.62 | 22.96 | 520,325 | +0.01(+0.04%) |