Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.16 | 25.82 | 24.71 | 25.78 | 176,030 | +0.37(+1.45%) |
Jul 28, 2022 | 24.53 | 25.83 | 24.41 | 25.41 | 155,449 | +0.91(+3.73%) |
Jul 27, 2022 | 24.25 | 24.72 | 24.09 | 24.50 | 117,223 | +0.28(+1.18%) |
Jul 26, 2022 | 23.77 | 24.25 | 23.77 | 24.21 | 146,529 | +0.34(+1.44%) |
Jul 25, 2022 | 23.20 | 23.96 | 23.20 | 23.87 | 87,193 | +0.80(+3.48%) |
Jul 22, 2022 | 23.37 | 23.60 | 22.93 | 23.07 | 65,275 | -0.30(-1.29%) |
Jul 21, 2022 | 23.05 | 23.54 | 22.76 | 23.37 | 93,400 | +0.14(+0.61%) |
Jul 20, 2022 | 22.96 | 23.96 | 22.96 | 23.22 | 144,876 | +0.16(+0.69%) |
Jul 19, 2022 | 22.79 | 23.39 | 22.79 | 23.07 | 89,759 | +0.45(+2.00%) |
Jul 18, 2022 | 23.13 | 23.29 | 22.56 | 22.61 | 98,005 | -0.30(-1.32%) |
Jul 15, 2022 | 22.29 | 23.29 | 21.73 | 22.91 | 144,336 | +1.04(+4.75%) |
Jul 14, 2022 | 21.04 | 21.96 | 21.01 | 21.88 | 62,778 | +0.49(+2.27%) |
Jul 13, 2022 | 21.01 | 21.73 | 21.01 | 21.39 | 48,888 | +0.12(+0.55%) |
Jul 12, 2022 | 21.11 | 21.63 | 20.85 | 21.27 | 191,509 | +0.13(+0.63%) |
Jul 11, 2022 | 21.27 | 21.32 | 20.86 | 21.14 | 71,954 | -0.39(-1.79%) |
Jul 08, 2022 | 21.78 | 22.10 | 21.46 | 21.52 | 59,315 | -0.39(-1.80%) |
Jul 07, 2022 | 21.41 | 22.13 | 21.41 | 21.92 | 174,576 | +0.69(+3.24%) |
Jul 06, 2022 | 22.04 | 22.21 | 21.11 | 21.23 | 123,963 | -0.80(-3.65%) |
Jul 05, 2022 | 20.50 | 22.04 | 20.18 | 22.03 | 273,974 | +1.09(+5.23%) |
Jul 01, 2022 | 19.41 | 20.96 | 19.41 | 20.94 | 317,528 | +1.46(+7.49%) |
Jun 30, 2022 | 18.35 | 19.49 | 18.24 | 19.48 | 366,054 | +0.85(+4.54%) |
Jun 29, 2022 | 19.16 | 19.49 | 18.30 | 18.63 | 240,884 | -0.76(-3.93%) |
Jun 28, 2022 | 19.90 | 20.13 | 19.25 | 19.40 | 228,754 | -0.48(-2.42%) |
Jun 27, 2022 | 21.10 | 21.15 | 19.50 | 19.88 | 319,978 | -1.05(-5.03%) |
Jun 24, 2022 | 21.54 | 22.84 | 20.89 | 20.93 | 4,341,319 | -0.61(-2.81%) |
Jun 23, 2022 | 21.49 | 21.96 | 21.07 | 21.54 | 422,069 | +0.08(+0.39%) |
Jun 22, 2022 | 21.20 | 22.31 | 21.15 | 21.45 | 263,820 | -0.07(-0.35%) |
Jun 21, 2022 | 22.16 | 22.86 | 21.40 | 21.53 | 298,151 | -0.45(-2.04%) |
Jun 17, 2022 | 20.82 | 22.41 | 20.38 | 21.98 | 505,233 | +1.21(+5.83%) |
Jun 16, 2022 | 20.76 | 21.47 | 20.29 | 20.77 | 285,409 | -0.39(-1.84%) |
Jun 15, 2022 | 19.82 | 21.53 | 19.82 | 21.16 | 206,772 | +1.21(+6.07%) |
Jun 14, 2022 | 20.18 | 20.18 | 19.32 | 19.94 | 191,821 | -0.08(-0.41%) |
Jun 13, 2022 | 21.75 | 21.75 | 20.00 | 20.03 | 272,911 | -2.77(-12.15%) |
Jun 10, 2022 | 22.86 | 23.19 | 22.47 | 22.80 | 119,334 | -0.52(-2.24%) |
Jun 09, 2022 | 23.59 | 23.88 | 23.00 | 23.32 | 164,101 | -0.53(-2.23%) |
Jun 08, 2022 | 23.87 | 24.42 | 23.43 | 23.85 | 143,026 | -0.41(-1.68%) |
Jun 07, 2022 | 24.68 | 24.80 | 23.08 | 24.26 | 269,927 | -0.63(-2.53%) |
Jun 06, 2022 | 25.09 | 25.70 | 24.38 | 24.89 | 515,432 | +0.35(+1.42%) |
Jun 03, 2022 | 24.07 | 24.88 | 23.79 | 24.54 | 224,203 | +0.17(+0.68%) |
Jun 02, 2022 | 24.15 | 24.80 | 23.85 | 24.37 | 197,535 | +0.42(+1.77%) |
Jun 01, 2022 | 23.49 | 24.37 | 22.64 | 23.95 | 234,481 | +0.51(+2.19%) |
May 31, 2022 | 23.65 | 24.01 | 22.80 | 23.44 | 1,487,029 | -0.15(-0.63%) |
May 27, 2022 | 23.17 | 23.59 | 22.80 | 23.59 | 266,001 | +0.51(+2.23%) |
May 26, 2022 | 22.13 | 23.15 | 22.02 | 23.07 | 188,829 | +0.80(+3.61%) |
May 25, 2022 | 22.80 | 22.92 | 22.18 | 22.27 | 164,519 | -0.53(-2.33%) |
May 24, 2022 | 22.02 | 22.90 | 21.71 | 22.80 | 194,311 | +0.74(+3.35%) |
May 23, 2022 | 21.88 | 22.75 | 21.69 | 22.06 | 287,688 | +0.50(+2.31%) |
May 20, 2022 | 21.85 | 21.93 | 21.19 | 21.56 | 142,855 | +0.01(+0.04%) |
May 19, 2022 | 21.39 | 22.00 | 21.30 | 21.55 | 190,599 | +0.17(+0.78%) |
May 18, 2022 | 22.47 | 22.58 | 20.89 | 21.39 | 184,521 | -1.24(-5.46%) |
May 17, 2022 | 20.73 | 22.95 | 20.54 | 22.62 | 390,217 | +2.00(+9.69%) |
May 16, 2022 | 21.19 | 21.26 | 20.52 | 20.62 | 323,561 | -0.51(-2.43%) |
May 13, 2022 | 19.40 | 21.50 | 19.05 | 21.14 | 546,279 | +2.12(+11.16%) |
May 12, 2022 | 18.03 | 19.18 | 17.96 | 19.02 | 322,952 | +0.82(+4.51%) |
May 11, 2022 | 18.20 | 18.56 | 17.99 | 18.19 | 220,561 | +0.03(+0.18%) |
May 10, 2022 | 20.52 | 20.86 | 18.03 | 18.16 | 361,586 | -2.09(-10.32%) |
May 09, 2022 | 22.79 | 22.85 | 20.03 | 20.25 | 210,197 | -2.94(-12.69%) |
May 06, 2022 | 23.53 | 23.61 | 23.01 | 23.20 | 266,310 | -0.60(-2.51%) |
May 05, 2022 | 24.05 | 24.27 | 23.53 | 23.79 | 157,051 | -0.46(-1.91%) |
May 04, 2022 | 24.12 | 24.50 | 23.66 | 24.26 | 127,521 | +0.36(+1.53%) |
May 03, 2022 | 23.47 | 24.22 | 22.84 | 23.89 | 230,648 | +0.41(+1.73%) |