Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.40 | 17.48 | 16.71 | 17.48 | 22,828 | +0.02(+0.11%) |
Jul 28, 2022 | 17.00 | 17.65 | 17.00 | 17.46 | 16,756 | +0.53(+3.13%) |
Jul 27, 2022 | 16.61 | 17.07 | 16.41 | 16.93 | 11,509 | +0.61(+3.74%) |
Jul 26, 2022 | 16.99 | 16.99 | 16.18 | 16.32 | 26,731 | -0.77(-4.51%) |
Jul 25, 2022 | 17.66 | 17.76 | 16.77 | 17.09 | 68,395 | -0.57(-3.23%) |
Jul 22, 2022 | 17.38 | 18.94 | 17.25 | 17.66 | 38,983 | +0.46(+2.67%) |
Jul 21, 2022 | 17.00 | 17.61 | 16.53 | 17.20 | 40,114 | +0.20(+1.18%) |
Jul 20, 2022 | 16.80 | 17.23 | 16.75 | 17.00 | 40,112 | +0.16(+0.95%) |
Jul 19, 2022 | 16.54 | 17.40 | 16.54 | 16.84 | 21,489 | +0.39(+2.37%) |
Jul 18, 2022 | 15.95 | 16.78 | 15.95 | 16.45 | 55,892 | +0.83(+5.31%) |
Jul 15, 2022 | 15.68 | 15.89 | 15.19 | 15.62 | 22,559 | +0.07(+0.45%) |
Jul 14, 2022 | 16.00 | 16.04 | 15.31 | 15.55 | 16,915 | -0.50(-3.12%) |
Jul 13, 2022 | 15.70 | 16.30 | 15.51 | 16.05 | 13,894 | +0.09(+0.56%) |
Jul 12, 2022 | 15.88 | 16.58 | 15.55 | 15.96 | 21,426 | -0.09(-0.56%) |
Jul 11, 2022 | 16.18 | 16.42 | 15.91 | 16.05 | 16,437 | -0.42(-2.55%) |
Jul 08, 2022 | 16.59 | 16.60 | 16.04 | 16.47 | 24,130 | -0.06(-0.36%) |
Jul 07, 2022 | 16.27 | 17.33 | 16.10 | 16.53 | 38,055 | +0.53(+3.31%) |
Jul 06, 2022 | 16.95 | 17.54 | 15.57 | 16.00 | 54,075 | -0.73(-4.36%) |
Jul 05, 2022 | 17.21 | 17.52 | 16.65 | 16.73 | 22,198 | -1.07(-6.01%) |
Jul 01, 2022 | 18.02 | 18.81 | 16.82 | 17.80 | 32,281 | -0.29(-1.60%) |
Jun 30, 2022 | 17.74 | 18.63 | 17.58 | 18.09 | 23,066 | +0.12(+0.67%) |
Jun 29, 2022 | 19.14 | 19.14 | 17.64 | 17.97 | 20,703 | -0.93(-4.92%) |
Jun 28, 2022 | 19.00 | 19.48 | 18.18 | 18.90 | 19,777 | -0.07(-0.37%) |
Jun 27, 2022 | 18.19 | 19.51 | 18.19 | 18.97 | 31,904 | +0.96(+5.33%) |
Jun 24, 2022 | 18.23 | 18.98 | 18.00 | 18.01 | 22,036 | -0.55(-2.96%) |
Jun 23, 2022 | 18.70 | 19.11 | 17.49 | 18.56 | 45,527 | -0.07(-0.38%) |
Jun 22, 2022 | 19.47 | 19.80 | 18.52 | 18.63 | 63,580 | -1.54(-7.64%) |
Jun 21, 2022 | 20.46 | 21.48 | 20.01 | 20.17 | 63,922 | +0.17(+0.85%) |
Jun 17, 2022 | 20.70 | 21.62 | 19.71 | 20.00 | 40,579 | -0.65(-3.15%) |
Jun 16, 2022 | 21.30 | 21.30 | 20.16 | 20.65 | 33,390 | -1.18(-5.41%) |
Jun 15, 2022 | 21.88 | 22.40 | 21.53 | 21.83 | 19,494 | +0.07(+0.32%) |
Jun 14, 2022 | 21.45 | 23.45 | 21.43 | 21.76 | 39,508 | +0.50(+2.35%) |
Jun 13, 2022 | 23.36 | 23.36 | 21.00 | 21.26 | 110,227 | -2.17(-9.26%) |
Jun 10, 2022 | 23.51 | 24.36 | 23.15 | 23.43 | 42,219 | -0.62(-2.58%) |
Jun 09, 2022 | 24.42 | 25.02 | 23.53 | 24.05 | 53,362 | -0.85(-3.41%) |
Jun 08, 2022 | 27.20 | 27.30 | 24.71 | 24.90 | 166,863 | -3.47(-12.23%) |
Jun 07, 2022 | 28.79 | 29.30 | 28.14 | 28.37 | 22,532 | -0.34(-1.18%) |
Jun 06, 2022 | 28.51 | 29.49 | 28.22 | 28.71 | 34,796 | +0.63(+2.24%) |
Jun 03, 2022 | 28.42 | 29.11 | 28.03 | 28.08 | 16,731 | -0.72(-2.50%) |
Jun 02, 2022 | 29.00 | 29.96 | 28.14 | 28.80 | 39,009 | -0.05(-0.17%) |
Jun 01, 2022 | 28.25 | 30.00 | 28.00 | 28.85 | 24,152 | +0.54(+1.91%) |
May 31, 2022 | 29.10 | 30.24 | 28.31 | 28.31 | 65,024 | +0.00(+0.00%) |
May 27, 2022 | 27.60 | 28.85 | 26.77 | 28.31 | 29,097 | +0.06(+0.21%) |
May 26, 2022 | 27.96 | 29.50 | 27.50 | 28.25 | 54,791 | +0.39(+1.40%) |
May 25, 2022 | 27.05 | 28.30 | 26.04 | 27.86 | 105,937 | -0.77(-2.69%) |
May 24, 2022 | 29.85 | 30.25 | 28.63 | 28.63 | 140,656 | -1.86(-6.10%) |
May 23, 2022 | 32.27 | 32.27 | 29.00 | 30.49 | 190,568 | -2.20(-6.73%) |
May 20, 2022 | 32.64 | 35.27 | 32.26 | 32.69 | 57,387 | -0.15(-0.46%) |
May 19, 2022 | 33.07 | 33.90 | 31.24 | 32.84 | 39,564 | -0.37(-1.11%) |
May 18, 2022 | 34.82 | 35.95 | 32.60 | 33.21 | 58,276 | -1.79(-5.11%) |
May 17, 2022 | 36.44 | 36.44 | 34.52 | 35.00 | 42,377 | +0.39(+1.13%) |
May 16, 2022 | 33.00 | 35.58 | 33.00 | 34.61 | 22,136 | +1.36(+4.09%) |
May 13, 2022 | 33.63 | 34.90 | 32.53 | 33.25 | 37,017 | +1.48(+4.66%) |
May 12, 2022 | 33.05 | 34.31 | 30.56 | 31.77 | 59,358 | -3.02(-8.68%) |
May 11, 2022 | 35.00 | 36.98 | 33.01 | 34.79 | 38,525 | +0.85(+2.50%) |
May 10, 2022 | 34.16 | 36.00 | 33.22 | 33.94 | 47,177 | +0.76(+2.29%) |
May 09, 2022 | 34.02 | 34.73 | 31.15 | 33.18 | 85,775 | -2.62(-7.32%) |
May 06, 2022 | 37.89 | 37.89 | 34.15 | 35.80 | 52,660 | -1.69(-4.51%) |
May 05, 2022 | 38.81 | 38.94 | 35.89 | 37.49 | 30,102 | -1.12(-2.90%) |
May 04, 2022 | 38.93 | 39.42 | 37.00 | 38.61 | 49,405 | -0.26(-0.67%) |
May 03, 2022 | 35.52 | 39.53 | 35.30 | 38.87 | 60,752 | +2.61(+7.20%) |