Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.30 | 25.30 | 24.32 | 24.46 | 272,687 | -0.93(-3.66%) |
Jul 28, 2022 | 25.66 | 25.95 | 24.38 | 25.39 | 201,965 | -0.31(-1.21%) |
Jul 27, 2022 | 25.46 | 26.12 | 25.02 | 25.70 | 279,255 | +0.41(+1.62%) |
Jul 26, 2022 | 24.91 | 25.69 | 24.33 | 25.29 | 246,286 | +0.32(+1.28%) |
Jul 25, 2022 | 24.61 | 25.19 | 24.13 | 24.97 | 205,439 | +0.39(+1.59%) |
Jul 22, 2022 | 26.00 | 26.00 | 24.44 | 24.58 | 346,790 | -1.40(-5.39%) |
Jul 21, 2022 | 27.13 | 28.05 | 25.70 | 25.98 | 541,553 | -1.19(-4.38%) |
Jul 20, 2022 | 26.22 | 27.46 | 25.71 | 27.17 | 595,066 | +0.86(+3.27%) |
Jul 19, 2022 | 24.46 | 26.37 | 24.20 | 26.31 | 458,665 | +2.18(+9.03%) |
Jul 18, 2022 | 24.70 | 25.19 | 23.84 | 24.13 | 419,149 | -0.37(-1.51%) |
Jul 15, 2022 | 24.72 | 24.72 | 22.68 | 24.50 | 282,415 | +0.57(+2.38%) |
Jul 14, 2022 | 24.99 | 26.00 | 22.99 | 23.93 | 603,973 | -1.77(-6.89%) |
Jul 13, 2022 | 23.40 | 25.83 | 23.16 | 25.70 | 670,633 | +1.87(+7.85%) |
Jul 12, 2022 | 23.13 | 24.05 | 22.45 | 23.83 | 315,173 | +0.66(+2.85%) |
Jul 11, 2022 | 23.04 | 23.98 | 22.70 | 23.17 | 426,824 | -0.21(-0.90%) |
Jul 08, 2022 | 22.01 | 23.50 | 21.55 | 23.38 | 344,357 | +1.16(+5.22%) |
Jul 07, 2022 | 21.92 | 22.50 | 21.73 | 22.22 | 365,693 | +0.44(+2.02%) |
Jul 06, 2022 | 20.83 | 22.01 | 20.66 | 21.78 | 337,828 | +0.85(+4.06%) |
Jul 05, 2022 | 20.63 | 21.29 | 20.19 | 20.93 | 450,848 | +0.06(+0.29%) |
Jul 01, 2022 | 20.49 | 21.36 | 19.86 | 20.87 | 343,530 | +0.27(+1.31%) |
Jun 30, 2022 | 19.71 | 20.83 | 19.36 | 20.60 | 283,504 | +0.50(+2.49%) |
Jun 29, 2022 | 20.97 | 20.97 | 19.77 | 20.10 | 290,725 | -0.51(-2.47%) |
Jun 28, 2022 | 21.12 | 21.85 | 20.45 | 20.61 | 317,817 | -0.36(-1.72%) |
Jun 27, 2022 | 20.50 | 21.23 | 20.50 | 20.97 | 212,567 | +0.41(+1.99%) |
Jun 24, 2022 | 21.94 | 21.94 | 19.82 | 20.56 | 704,865 | -0.97(-4.51%) |
Jun 23, 2022 | 20.35 | 21.64 | 20.24 | 21.53 | 446,423 | +0.89(+4.31%) |
Jun 22, 2022 | 19.62 | 21.18 | 19.45 | 20.64 | 483,139 | +0.59(+2.94%) |
Jun 21, 2022 | 18.80 | 20.19 | 18.80 | 20.05 | 633,673 | +1.44(+7.74%) |
Jun 17, 2022 | 18.83 | 19.39 | 18.11 | 18.61 | 2,347,461 | +0.09(+0.49%) |
Jun 16, 2022 | 17.78 | 18.65 | 17.06 | 18.52 | 573,936 | +0.15(+0.82%) |
Jun 15, 2022 | 17.94 | 18.73 | 17.63 | 18.37 | 479,097 | +0.46(+2.57%) |
Jun 14, 2022 | 17.43 | 17.93 | 17.03 | 17.91 | 342,612 | +0.64(+3.71%) |
Jun 13, 2022 | 17.00 | 17.52 | 16.39 | 17.27 | 473,739 | -0.48(-2.70%) |
Jun 10, 2022 | 18.52 | 18.58 | 17.63 | 17.75 | 333,807 | -1.03(-5.48%) |
Jun 09, 2022 | 19.51 | 19.71 | 18.70 | 18.78 | 296,467 | -0.95(-4.82%) |
Jun 08, 2022 | 21.09 | 21.16 | 19.58 | 19.73 | 378,052 | -1.64(-7.67%) |
Jun 07, 2022 | 20.01 | 21.50 | 20.01 | 21.37 | 483,620 | +1.21(+6.00%) |
Jun 06, 2022 | 19.11 | 20.23 | 18.92 | 20.16 | 622,214 | +1.18(+6.22%) |
Jun 03, 2022 | 17.82 | 19.36 | 17.49 | 18.98 | 485,457 | +1.05(+5.86%) |
Jun 02, 2022 | 17.50 | 18.00 | 17.07 | 17.93 | 350,285 | +0.63(+3.64%) |
Jun 01, 2022 | 17.60 | 17.92 | 16.81 | 17.30 | 304,395 | -0.20(-1.14%) |
May 31, 2022 | 17.19 | 17.76 | 17.00 | 17.50 | 671,694 | +0.41(+2.40%) |
May 27, 2022 | 16.79 | 17.52 | 16.32 | 17.09 | 387,888 | +0.25(+1.48%) |
May 26, 2022 | 17.21 | 17.67 | 16.81 | 16.84 | 320,988 | -0.51(-2.94%) |
May 25, 2022 | 16.59 | 17.55 | 16.58 | 17.35 | 340,104 | +0.78(+4.71%) |
May 24, 2022 | 17.70 | 17.70 | 16.21 | 16.57 | 332,406 | -0.94(-5.37%) |
May 23, 2022 | 18.24 | 18.56 | 17.30 | 17.51 | 376,129 | -1.08(-5.81%) |
May 20, 2022 | 17.11 | 18.68 | 16.66 | 18.59 | 619,539 | +1.64(+9.68%) |
May 19, 2022 | 17.02 | 17.34 | 16.36 | 16.95 | 439,211 | +0.03(+0.18%) |
May 18, 2022 | 18.50 | 19.09 | 16.43 | 16.92 | 400,707 | -2.09(-10.99%) |
May 17, 2022 | 18.83 | 19.73 | 18.51 | 19.01 | 371,219 | +0.71(+3.88%) |
May 16, 2022 | 18.57 | 19.24 | 18.29 | 18.30 | 423,272 | -0.28(-1.51%) |
May 13, 2022 | 19.11 | 20.28 | 17.48 | 18.58 | 650,877 | +0.01(+0.05%) |
May 12, 2022 | 17.29 | 20.73 | 17.29 | 18.57 | 1,381,540 | +0.57(+3.17%) |
May 11, 2022 | 20.00 | 21.09 | 16.94 | 18.00 | 2,212,824 | -7.63(-29.77%) |
May 10, 2022 | 24.30 | 26.48 | 23.81 | 25.63 | 703,259 | +2.28(+9.76%) |
May 09, 2022 | 25.00 | 25.16 | 22.74 | 23.35 | 691,285 | -1.94(-7.67%) |
May 06, 2022 | 25.67 | 26.57 | 25.10 | 25.29 | 423,312 | -0.78(-2.99%) |
May 05, 2022 | 27.75 | 27.95 | 25.52 | 26.07 | 273,120 | -1.86(-6.66%) |
May 04, 2022 | 28.10 | 28.10 | 26.29 | 27.93 | 278,092 | -0.21(-0.75%) |
May 03, 2022 | 28.41 | 28.72 | 27.69 | 28.14 | 241,396 | +0.14(+0.50%) |