Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.77 | 22.99 | 22.43 | 22.80 | 134,600 | +0.24(+1.05%) |
Jul 28, 2022 | 22.54 | 22.66 | 22.25 | 22.56 | 93,076 | +0.22(+0.99%) |
Jul 27, 2022 | 22.24 | 22.39 | 21.96 | 22.34 | 79,801 | +0.32(+1.45%) |
Jul 26, 2022 | 21.65 | 22.02 | 21.52 | 22.02 | 81,974 | +0.68(+3.19%) |
Jul 25, 2022 | 21.20 | 21.49 | 20.94 | 21.33 | 74,067 | +0.32(+1.52%) |
Jul 22, 2022 | 20.87 | 21.24 | 20.82 | 21.01 | 70,640 | +0.19(+0.91%) |
Jul 21, 2022 | 20.91 | 20.91 | 20.41 | 20.83 | 62,781 | -0.25(-1.17%) |
Jul 20, 2022 | 20.92 | 21.10 | 20.65 | 21.07 | 60,448 | +0.23(+1.10%) |
Jul 19, 2022 | 20.38 | 20.89 | 20.38 | 20.84 | 89,200 | +0.49(+2.42%) |
Jul 18, 2022 | 19.86 | 20.42 | 19.80 | 20.35 | 83,141 | +0.86(+4.42%) |
Jul 15, 2022 | 19.00 | 19.60 | 19.00 | 19.49 | 91,517 | +0.50(+2.64%) |
Jul 14, 2022 | 18.87 | 19.00 | 18.54 | 18.99 | 72,219 | -0.12(-0.64%) |
Jul 13, 2022 | 19.28 | 19.68 | 18.94 | 19.11 | 92,865 | -0.23(-1.19%) |
Jul 12, 2022 | 19.33 | 19.58 | 19.17 | 19.34 | 55,343 | -0.30(-1.55%) |
Jul 11, 2022 | 19.48 | 19.81 | 19.32 | 19.64 | 46,203 | +0.08(+0.42%) |
Jul 08, 2022 | 19.05 | 19.83 | 18.87 | 19.56 | 214,662 | +0.57(+2.98%) |
Jul 07, 2022 | 18.87 | 19.27 | 18.74 | 19.00 | 117,524 | +0.21(+1.09%) |
Jul 06, 2022 | 19.27 | 19.28 | 18.05 | 18.79 | 133,737 | -0.47(-2.43%) |
Jul 05, 2022 | 19.37 | 19.37 | 18.45 | 19.26 | 165,539 | -0.11(-0.59%) |
Jul 01, 2022 | 19.28 | 19.53 | 18.75 | 19.37 | 102,583 | +0.09(+0.47%) |
Jun 30, 2022 | 19.38 | 19.62 | 19.13 | 19.28 | 79,483 | -0.31(-1.59%) |
Jun 29, 2022 | 19.89 | 20.10 | 19.41 | 19.60 | 127,235 | -0.25(-1.24%) |
Jun 28, 2022 | 20.03 | 20.05 | 19.57 | 19.84 | 93,129 | +0.24(+1.21%) |
Jun 27, 2022 | 19.08 | 19.83 | 19.07 | 19.60 | 132,668 | +0.67(+3.55%) |
Jun 24, 2022 | 18.34 | 19.07 | 18.13 | 18.93 | 116,296 | +0.94(+5.25%) |
Jun 23, 2022 | 18.71 | 18.85 | 17.64 | 17.99 | 137,300 | -0.80(-4.28%) |
Jun 22, 2022 | 18.67 | 19.09 | 18.35 | 18.79 | 137,773 | -0.20(-1.04%) |
Jun 21, 2022 | 17.72 | 19.11 | 17.62 | 18.99 | 226,784 | +1.94(+11.41%) |
Jun 17, 2022 | 16.86 | 17.45 | 16.60 | 17.04 | 771,942 | +0.24(+1.42%) |
Jun 16, 2022 | 18.66 | 18.66 | 16.71 | 16.81 | 590,925 | -2.15(-11.34%) |
Jun 15, 2022 | 19.85 | 20.08 | 18.70 | 18.95 | 284,964 | -0.82(-4.15%) |
Jun 14, 2022 | 20.88 | 21.25 | 19.45 | 19.78 | 227,537 | -0.71(-3.45%) |
Jun 13, 2022 | 22.06 | 22.10 | 20.18 | 20.48 | 281,694 | -2.04(-9.04%) |
Jun 10, 2022 | 22.97 | 23.02 | 22.27 | 22.52 | 110,965 | -0.67(-2.90%) |
Jun 09, 2022 | 23.44 | 23.45 | 23.11 | 23.19 | 54,318 | -0.16(-0.70%) |
Jun 08, 2022 | 23.73 | 23.78 | 23.31 | 23.35 | 58,062 | -0.30(-1.28%) |
Jun 07, 2022 | 23.56 | 23.81 | 23.56 | 23.66 | 85,672 | +0.14(+0.59%) |
Jun 06, 2022 | 24.04 | 24.10 | 23.39 | 23.52 | 62,323 | -0.37(-1.55%) |
Jun 03, 2022 | 23.77 | 24.25 | 23.60 | 23.89 | 97,108 | +0.19(+0.80%) |
Jun 02, 2022 | 24.61 | 24.62 | 23.69 | 23.70 | 171,792 | -0.94(-3.83%) |
Jun 01, 2022 | 24.60 | 24.83 | 24.21 | 24.64 | 161,464 | +0.27(+1.11%) |
May 31, 2022 | 24.51 | 24.51 | 24.08 | 24.37 | 149,526 | -0.16(-0.67%) |
May 27, 2022 | 24.12 | 24.59 | 23.95 | 24.53 | 123,526 | +0.65(+2.71%) |
May 26, 2022 | 23.87 | 24.04 | 23.73 | 23.89 | 138,646 | +0.27(+1.15%) |
May 25, 2022 | 23.10 | 23.82 | 23.10 | 23.62 | 181,995 | +0.39(+1.70%) |
May 24, 2022 | 23.16 | 23.39 | 22.68 | 23.22 | 120,875 | +0.01(+0.04%) |
May 23, 2022 | 22.76 | 23.22 | 22.58 | 23.21 | 82,127 | +0.64(+2.84%) |
May 20, 2022 | 22.98 | 22.98 | 22.32 | 22.57 | 59,735 | -0.32(-1.40%) |
May 19, 2022 | 22.50 | 22.97 | 22.33 | 22.89 | 96,628 | +0.32(+1.42%) |
May 18, 2022 | 22.66 | 22.79 | 22.32 | 22.57 | 99,497 | -0.09(-0.40%) |
May 17, 2022 | 22.37 | 22.67 | 22.16 | 22.66 | 56,891 | +0.61(+2.75%) |
May 16, 2022 | 21.29 | 22.19 | 21.29 | 22.06 | 99,510 | +0.75(+3.54%) |
May 13, 2022 | 20.90 | 21.47 | 20.77 | 21.30 | 92,449 | +0.68(+3.30%) |
May 12, 2022 | 20.27 | 21.10 | 20.19 | 20.62 | 106,743 | +0.07(+0.36%) |
May 11, 2022 | 20.43 | 21.22 | 20.27 | 20.55 | 109,970 | +0.35(+1.75%) |
May 10, 2022 | 20.86 | 20.90 | 19.77 | 20.19 | 180,864 | -0.20(-0.97%) |
May 09, 2022 | 21.58 | 21.74 | 20.24 | 20.39 | 162,381 | -1.16(-5.37%) |
May 06, 2022 | 21.89 | 22.20 | 21.28 | 21.55 | 134,796 | -0.19(-0.89%) |
May 05, 2022 | 22.39 | 22.39 | 21.60 | 21.74 | 161,745 | -0.61(-2.73%) |
May 04, 2022 | 22.33 | 22.38 | 21.72 | 22.35 | 146,188 | +0.35(+1.57%) |
May 03, 2022 | 21.61 | 22.18 | 21.36 | 22.01 | 137,973 | +0.56(+2.62%) |