Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.06 | 22.06 | 21.00 | 21.13 | 48,307 | -0.22(-1.05%) |
Jul 28, 2022 | 21.76 | 22.42 | 21.29 | 21.36 | 14,223 | -0.43(-1.98%) |
Jul 27, 2022 | 23.38 | 23.38 | 21.39 | 21.79 | 67,783 | -2.56(-10.52%) |
Jul 26, 2022 | 23.89 | 24.40 | 23.55 | 24.35 | 68,499 | +0.75(+3.19%) |
Jul 25, 2022 | 23.38 | 24.18 | 23.23 | 23.60 | 40,689 | +0.30(+1.27%) |
Jul 22, 2022 | 22.27 | 23.54 | 22.27 | 23.31 | 48,511 | +1.31(+5.93%) |
Jul 21, 2022 | 22.26 | 23.11 | 21.99 | 22.00 | 33,987 | -0.54(-2.39%) |
Jul 20, 2022 | 23.86 | 23.98 | 22.39 | 22.54 | 47,150 | -1.41(-5.90%) |
Jul 19, 2022 | 25.73 | 25.73 | 23.62 | 23.95 | 34,187 | -2.34(-8.91%) |
Jul 18, 2022 | 25.23 | 26.57 | 24.77 | 26.30 | 44,848 | -0.25(-0.93%) |
Jul 15, 2022 | 27.04 | 27.43 | 26.49 | 26.55 | 27,638 | -1.13(-4.10%) |
Jul 14, 2022 | 29.56 | 29.71 | 27.39 | 27.68 | 126,535 | -1.08(-3.74%) |
Jul 13, 2022 | 30.21 | 30.61 | 28.25 | 28.76 | 22,776 | -0.20(-0.69%) |
Jul 12, 2022 | 28.60 | 29.43 | 28.42 | 28.96 | 31,847 | -0.14(-0.49%) |
Jul 11, 2022 | 27.97 | 29.31 | 27.97 | 29.10 | 217,775 | +1.59(+5.78%) |
Jul 08, 2022 | 28.33 | 28.79 | 27.39 | 27.51 | 23,460 | -0.23(-0.82%) |
Jul 07, 2022 | 29.28 | 29.28 | 27.55 | 27.74 | 40,704 | -2.67(-8.77%) |
Jul 06, 2022 | 30.70 | 31.36 | 29.70 | 30.41 | 26,581 | -0.52(-1.69%) |
Jul 05, 2022 | 33.49 | 33.64 | 30.89 | 30.93 | 44,783 | -0.94(-2.96%) |
Jul 01, 2022 | 30.85 | 32.38 | 30.40 | 31.87 | 50,043 | +2.25(+7.59%) |
Jun 30, 2022 | 30.20 | 30.68 | 28.51 | 29.62 | 34,725 | +0.57(+1.97%) |
Jun 29, 2022 | 28.79 | 29.64 | 28.59 | 29.05 | 54,968 | +1.27(+4.56%) |
Jun 28, 2022 | 25.87 | 27.79 | 25.36 | 27.79 | 26,864 | +1.52(+5.81%) |
Jun 27, 2022 | 25.63 | 26.64 | 25.63 | 26.26 | 30,864 | +0.04(+0.15%) |
Jun 24, 2022 | 27.91 | 27.91 | 26.16 | 26.22 | 37,112 | -2.40(-8.39%) |
Jun 23, 2022 | 28.63 | 29.53 | 28.19 | 28.62 | 25,166 | +0.50(+1.76%) |
Jun 22, 2022 | 28.59 | 28.59 | 27.53 | 28.13 | 11,529 | +0.62(+2.25%) |
Jun 21, 2022 | 27.65 | 27.93 | 26.80 | 27.51 | 29,371 | -2.07(-6.99%) |
Jun 17, 2022 | 29.43 | 30.77 | 28.94 | 29.58 | 22,922 | -0.18(-0.61%) |
Jun 16, 2022 | 28.41 | 30.30 | 28.40 | 29.76 | 35,409 | +3.02(+11.30%) |
Jun 15, 2022 | 26.96 | 27.99 | 26.11 | 26.74 | 47,881 | -1.25(-4.46%) |
Jun 14, 2022 | 26.72 | 28.39 | 26.72 | 27.99 | 26,177 | -0.35(-1.24%) |
Jun 13, 2022 | 27.22 | 28.38 | 26.50 | 28.34 | 55,395 | +2.99(+11.80%) |
Jun 10, 2022 | 24.23 | 25.35 | 24.23 | 25.35 | 47,374 | +1.94(+8.28%) |
Jun 09, 2022 | 22.63 | 23.46 | 21.99 | 23.41 | 12,752 | +1.21(+5.47%) |
Jun 08, 2022 | 21.86 | 22.46 | 21.30 | 22.19 | 15,783 | +1.07(+5.05%) |
Jun 07, 2022 | 22.15 | 22.15 | 21.09 | 21.12 | 9,514 | -0.41(-1.90%) |
Jun 06, 2022 | 20.81 | 21.88 | 20.68 | 21.53 | 13,540 | -0.03(-0.13%) |
Jun 03, 2022 | 21.05 | 21.64 | 20.92 | 21.56 | 37,987 | +1.21(+5.95%) |
Jun 02, 2022 | 21.87 | 21.88 | 20.35 | 20.35 | 38,909 | -1.67(-7.57%) |
Jun 01, 2022 | 21.24 | 22.44 | 20.85 | 22.02 | 16,346 | +0.72(+3.40%) |
May 31, 2022 | 21.45 | 21.87 | 20.88 | 21.30 | 89,233 | -0.02(-0.09%) |
May 27, 2022 | 22.57 | 22.57 | 21.06 | 21.32 | 15,092 | -1.93(-8.32%) |
May 26, 2022 | 25.85 | 25.90 | 22.84 | 23.25 | 26,532 | -2.10(-8.27%) |
May 25, 2022 | 27.04 | 27.04 | 24.80 | 25.35 | 13,384 | -1.12(-4.25%) |
May 24, 2022 | 26.09 | 27.00 | 25.96 | 26.47 | 26,765 | +1.15(+4.53%) |
May 23, 2022 | 25.77 | 26.35 | 25.19 | 25.32 | 23,791 | -0.27(-1.05%) |
May 20, 2022 | 24.53 | 27.49 | 24.53 | 25.59 | 43,400 | +0.50(+2.01%) |
May 19, 2022 | 25.20 | 25.20 | 23.82 | 25.09 | 19,814 | +0.21(+0.83%) |
May 18, 2022 | 23.07 | 24.96 | 22.60 | 24.88 | 54,050 | +2.45(+10.93%) |
May 17, 2022 | 23.21 | 23.42 | 22.39 | 22.43 | 35,963 | -2.56(-10.24%) |
May 16, 2022 | 25.02 | 25.05 | 24.11 | 24.99 | 22,265 | +0.82(+3.38%) |
May 13, 2022 | 25.90 | 26.38 | 23.88 | 24.17 | 20,585 | -3.12(-11.43%) |
May 12, 2022 | 28.09 | 28.63 | 26.44 | 27.29 | 62,158 | +0.17(+0.62%) |
May 11, 2022 | 25.87 | 27.20 | 24.85 | 27.13 | 22,856 | +1.73(+6.82%) |
May 10, 2022 | 25.57 | 26.64 | 24.37 | 25.40 | 24,650 | -1.24(-4.64%) |
May 09, 2022 | 25.16 | 27.03 | 24.84 | 26.63 | 25,184 | +2.55(+10.61%) |
May 06, 2022 | 23.55 | 25.14 | 23.16 | 24.08 | 20,351 | +0.24(+1.02%) |
May 05, 2022 | 22.70 | 24.34 | 22.42 | 23.84 | 20,766 | +2.27(+10.50%) |
May 04, 2022 | 23.58 | 24.56 | 21.54 | 21.57 | 30,699 | -1.92(-8.17%) |
May 03, 2022 | 23.82 | 24.31 | 23.18 | 23.49 | 31,364 | -0.27(-1.12%) |