Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.73 | 22.98 | 22.02 | 22.47 | 244,212 | -0.10(-0.44%) |
Jul 28, 2022 | 22.91 | 23.18 | 21.66 | 22.57 | 274,660 | -0.34(-1.48%) |
Jul 27, 2022 | 23.09 | 23.53 | 22.01 | 22.91 | 162,014 | +0.10(+0.44%) |
Jul 26, 2022 | 21.27 | 23.13 | 21.21 | 22.81 | 342,261 | +1.72(+8.16%) |
Jul 25, 2022 | 20.27 | 21.83 | 20.10 | 21.09 | 452,199 | +0.54(+2.63%) |
Jul 22, 2022 | 24.20 | 24.28 | 20.46 | 20.55 | 699,525 | -3.81(-15.64%) |
Jul 21, 2022 | 25.06 | 25.32 | 23.81 | 24.36 | 438,580 | -0.28(-1.14%) |
Jul 20, 2022 | 28.31 | 29.10 | 24.26 | 24.64 | 715,897 | -5.28(-17.65%) |
Jul 19, 2022 | 29.42 | 30.45 | 27.66 | 29.92 | 121,618 | +1.14(+3.96%) |
Jul 18, 2022 | 29.73 | 30.25 | 28.66 | 28.78 | 97,929 | -0.58(-1.98%) |
Jul 15, 2022 | 29.52 | 30.03 | 28.28 | 29.36 | 88,239 | +1.42(+5.08%) |
Jul 14, 2022 | 27.94 | 28.17 | 27.33 | 27.94 | 76,706 | -0.51(-1.79%) |
Jul 13, 2022 | 27.64 | 28.81 | 27.32 | 28.45 | 99,327 | +0.06(+0.21%) |
Jul 12, 2022 | 28.23 | 28.86 | 27.42 | 28.39 | 60,961 | +0.17(+0.60%) |
Jul 11, 2022 | 29.73 | 29.92 | 28.15 | 28.22 | 51,864 | -1.91(-6.34%) |
Jul 08, 2022 | 29.52 | 30.37 | 28.87 | 30.13 | 91,064 | +0.03(+0.10%) |
Jul 07, 2022 | 29.71 | 30.82 | 29.70 | 30.10 | 105,681 | +0.65(+2.21%) |
Jul 06, 2022 | 29.06 | 30.28 | 28.98 | 29.45 | 185,327 | +0.52(+1.80%) |
Jul 05, 2022 | 27.29 | 29.01 | 27.29 | 28.93 | 119,578 | +1.10(+3.95%) |
Jul 01, 2022 | 27.19 | 28.07 | 26.99 | 27.83 | 101,081 | +0.44(+1.61%) |
Jun 30, 2022 | 28.16 | 28.85 | 27.12 | 27.39 | 201,214 | -1.57(-5.42%) |
Jun 29, 2022 | 28.36 | 29.20 | 27.69 | 28.96 | 104,869 | +0.42(+1.47%) |
Jun 28, 2022 | 29.57 | 29.80 | 27.78 | 28.54 | 169,390 | -0.84(-2.86%) |
Jun 27, 2022 | 30.59 | 30.77 | 28.84 | 29.38 | 171,654 | -0.96(-3.16%) |
Jun 24, 2022 | 28.05 | 30.56 | 28.05 | 30.34 | 438,141 | +2.48(+8.90%) |
Jun 23, 2022 | 27.62 | 28.12 | 26.91 | 27.86 | 122,243 | +0.60(+2.20%) |
Jun 22, 2022 | 27.34 | 28.77 | 26.42 | 27.26 | 154,006 | -0.61(-2.19%) |
Jun 21, 2022 | 27.40 | 28.19 | 26.61 | 27.87 | 192,057 | +1.05(+3.91%) |
Jun 17, 2022 | 25.88 | 27.35 | 25.88 | 26.82 | 239,693 | +1.10(+4.28%) |
Jun 16, 2022 | 25.62 | 26.05 | 24.67 | 25.72 | 186,392 | -0.88(-3.31%) |
Jun 15, 2022 | 25.34 | 26.85 | 25.18 | 26.60 | 117,837 | +1.35(+5.35%) |
Jun 14, 2022 | 25.35 | 26.23 | 24.70 | 25.25 | 138,848 | -0.02(-0.08%) |
Jun 13, 2022 | 25.07 | 25.75 | 24.67 | 25.27 | 131,351 | -1.07(-4.06%) |
Jun 10, 2022 | 26.02 | 26.58 | 25.41 | 26.34 | 107,771 | -0.62(-2.30%) |
Jun 09, 2022 | 27.53 | 27.64 | 26.83 | 26.96 | 74,567 | -0.86(-3.09%) |
Jun 08, 2022 | 27.80 | 28.89 | 27.32 | 27.82 | 122,247 | -0.27(-0.96%) |
Jun 07, 2022 | 26.54 | 28.52 | 26.14 | 28.09 | 207,937 | +1.03(+3.81%) |
Jun 06, 2022 | 26.29 | 27.53 | 26.03 | 27.06 | 150,105 | +1.08(+4.16%) |
Jun 03, 2022 | 26.23 | 26.38 | 25.48 | 25.98 | 106,595 | -0.48(-1.81%) |
Jun 02, 2022 | 25.25 | 27.23 | 24.82 | 26.46 | 119,767 | +1.24(+4.92%) |
Jun 01, 2022 | 25.83 | 26.27 | 24.82 | 25.22 | 110,628 | -0.36(-1.41%) |
May 31, 2022 | 26.10 | 26.10 | 24.90 | 25.58 | 142,226 | -0.70(-2.66%) |
May 27, 2022 | 25.24 | 26.44 | 24.96 | 26.28 | 92,403 | +1.68(+6.83%) |
May 26, 2022 | 25.02 | 25.11 | 24.15 | 24.60 | 204,272 | -0.25(-1.01%) |
May 25, 2022 | 24.54 | 25.41 | 24.24 | 24.85 | 91,916 | +0.29(+1.18%) |
May 24, 2022 | 25.00 | 25.00 | 24.04 | 24.56 | 131,859 | -0.93(-3.65%) |
May 23, 2022 | 26.34 | 26.52 | 24.90 | 25.49 | 126,236 | -0.63(-2.41%) |
May 20, 2022 | 26.81 | 27.00 | 25.22 | 26.12 | 146,082 | -0.01(-0.04%) |
May 19, 2022 | 25.74 | 26.87 | 25.68 | 26.13 | 171,214 | +0.25(+0.97%) |
May 18, 2022 | 26.25 | 27.88 | 25.59 | 25.88 | 277,379 | -1.32(-4.85%) |
May 17, 2022 | 25.88 | 28.07 | 25.21 | 27.20 | 331,199 | +2.98(+12.30%) |
May 16, 2022 | 24.52 | 25.12 | 24.00 | 24.22 | 122,786 | -0.90(-3.58%) |
May 13, 2022 | 23.81 | 25.45 | 23.67 | 25.12 | 168,696 | +2.13(+9.26%) |
May 12, 2022 | 21.65 | 23.53 | 21.33 | 22.99 | 158,371 | +1.05(+4.79%) |
May 11, 2022 | 23.63 | 24.46 | 21.67 | 21.94 | 164,789 | -1.95(-8.16%) |
May 10, 2022 | 24.79 | 24.98 | 22.69 | 23.89 | 186,073 | +0.20(+0.84%) |
May 09, 2022 | 24.85 | 24.85 | 23.05 | 23.69 | 304,195 | -1.70(-6.70%) |
May 06, 2022 | 27.85 | 27.96 | 24.82 | 25.39 | 202,311 | -2.62(-9.35%) |
May 05, 2022 | 30.75 | 30.75 | 26.88 | 28.01 | 218,894 | -1.96(-6.54%) |
May 04, 2022 | 28.87 | 30.82 | 28.25 | 29.97 | 210,591 | +1.12(+3.88%) |
May 03, 2022 | 28.45 | 29.45 | 27.96 | 28.85 | 184,645 | +0.23(+0.80%) |