Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.44 | 21.86 | 21.25 | 21.75 | 305,359 | +0.21(+0.96%) |
Jul 28, 2022 | 21.04 | 21.62 | 20.64 | 21.54 | 344,334 | +0.51(+2.45%) |
Jul 27, 2022 | 20.20 | 21.16 | 20.16 | 21.03 | 292,944 | +1.22(+6.14%) |
Jul 26, 2022 | 20.27 | 20.45 | 19.80 | 19.81 | 164,219 | -0.95(-4.57%) |
Jul 25, 2022 | 20.95 | 20.97 | 20.60 | 20.76 | 128,958 | -0.32(-1.50%) |
Jul 22, 2022 | 21.92 | 22.01 | 20.93 | 21.07 | 208,912 | -0.64(-2.96%) |
Jul 21, 2022 | 21.25 | 21.76 | 21.07 | 21.72 | 183,143 | +0.11(+0.50%) |
Jul 20, 2022 | 21.06 | 21.80 | 20.96 | 21.61 | 423,195 | +0.75(+3.60%) |
Jul 19, 2022 | 19.96 | 20.88 | 19.83 | 20.86 | 348,164 | +1.26(+6.41%) |
Jul 18, 2022 | 19.56 | 20.32 | 19.48 | 19.60 | 228,311 | +0.56(+2.96%) |
Jul 15, 2022 | 18.90 | 19.09 | 18.70 | 19.04 | 166,877 | +0.35(+1.85%) |
Jul 14, 2022 | 18.39 | 18.79 | 18.11 | 18.69 | 137,620 | +0.02(+0.11%) |
Jul 13, 2022 | 18.32 | 18.84 | 18.20 | 18.67 | 250,535 | -0.01(-0.05%) |
Jul 12, 2022 | 18.79 | 19.09 | 18.59 | 18.68 | 144,212 | -0.16(-0.84%) |
Jul 11, 2022 | 19.27 | 19.33 | 18.82 | 18.84 | 196,972 | -0.88(-4.46%) |
Jul 08, 2022 | 19.34 | 20.12 | 19.21 | 19.72 | 273,517 | +0.14(+0.71%) |
Jul 07, 2022 | 18.67 | 19.58 | 18.67 | 19.58 | 218,623 | +0.99(+5.32%) |
Jul 06, 2022 | 18.87 | 18.99 | 18.47 | 18.59 | 251,184 | -0.20(-1.05%) |
Jul 05, 2022 | 17.80 | 18.84 | 17.70 | 18.79 | 223,220 | +0.61(+3.37%) |
Jul 01, 2022 | 17.97 | 18.22 | 17.78 | 18.18 | 263,034 | +0.25(+1.38%) |
Jun 30, 2022 | 18.13 | 18.29 | 17.70 | 17.93 | 292,111 | -0.53(-2.89%) |
Jun 29, 2022 | 18.71 | 18.74 | 18.36 | 18.46 | 215,110 | -0.40(-2.10%) |
Jun 28, 2022 | 19.63 | 19.86 | 18.82 | 18.86 | 328,597 | -0.66(-3.39%) |
Jun 27, 2022 | 20.06 | 20.17 | 19.35 | 19.52 | 270,244 | -0.54(-2.71%) |
Jun 24, 2022 | 19.52 | 20.07 | 19.43 | 20.07 | 385,830 | +0.91(+4.75%) |
Jun 23, 2022 | 18.84 | 19.21 | 18.63 | 19.16 | 589,314 | +0.55(+2.98%) |
Jun 22, 2022 | 18.74 | 19.06 | 18.57 | 18.60 | 445,563 | -0.43(-2.23%) |
Jun 21, 2022 | 18.86 | 19.50 | 18.86 | 19.03 | 409,145 | +0.73(+4.00%) |
Jun 17, 2022 | 18.18 | 18.60 | 18.12 | 18.30 | 274,548 | +0.01(+0.05%) |
Jun 16, 2022 | 18.50 | 18.68 | 18.16 | 18.29 | 339,742 | -0.79(-4.15%) |
Jun 15, 2022 | 18.82 | 19.38 | 18.52 | 19.08 | 324,545 | +0.26(+1.37%) |
Jun 14, 2022 | 18.78 | 19.06 | 18.56 | 18.82 | 538,702 | +0.00(+0.00%) |
Jun 13, 2022 | 18.97 | 19.40 | 18.61 | 18.82 | 647,527 | -1.81(-8.77%) |
Jun 10, 2022 | 20.83 | 21.05 | 20.44 | 20.63 | 262,585 | -0.66(-3.11%) |
Jun 09, 2022 | 21.99 | 22.01 | 21.26 | 21.29 | 414,426 | -0.78(-3.54%) |
Jun 08, 2022 | 22.11 | 22.61 | 21.98 | 22.07 | 372,259 | -0.19(-0.84%) |
Jun 07, 2022 | 21.77 | 22.38 | 21.60 | 22.26 | 206,909 | -0.12(-0.53%) |
Jun 06, 2022 | 22.72 | 22.89 | 22.25 | 22.38 | 267,126 | +0.21(+0.94%) |
Jun 03, 2022 | 22.42 | 22.47 | 21.96 | 22.17 | 184,066 | -0.53(-2.35%) |
Jun 02, 2022 | 21.91 | 22.83 | 21.91 | 22.71 | 182,844 | +0.68(+3.10%) |
Jun 01, 2022 | 22.97 | 23.05 | 21.91 | 22.02 | 343,675 | -0.78(-3.43%) |
May 31, 2022 | 23.05 | 23.31 | 22.52 | 22.81 | 310,465 | +0.35(+1.54%) |
May 27, 2022 | 22.00 | 22.54 | 22.00 | 22.46 | 318,335 | +0.56(+2.57%) |
May 26, 2022 | 21.11 | 22.04 | 21.01 | 21.90 | 255,991 | +0.51(+2.40%) |
May 25, 2022 | 20.85 | 21.56 | 20.85 | 21.38 | 278,571 | +0.45(+2.13%) |
May 24, 2022 | 21.37 | 21.37 | 20.64 | 20.94 | 389,917 | -0.79(-3.64%) |
May 23, 2022 | 21.72 | 21.94 | 21.36 | 21.73 | 352,333 | +0.25(+1.15%) |
May 20, 2022 | 22.13 | 22.13 | 20.74 | 21.48 | 344,064 | -0.18(-0.82%) |
May 19, 2022 | 21.31 | 22.14 | 21.31 | 21.66 | 368,702 | +0.26(+1.20%) |
May 18, 2022 | 22.08 | 22.22 | 21.29 | 21.40 | 424,572 | -1.05(-4.67%) |
May 17, 2022 | 22.01 | 22.45 | 21.79 | 22.45 | 297,327 | +0.91(+4.22%) |
May 16, 2022 | 22.11 | 22.11 | 21.46 | 21.54 | 297,214 | -0.75(-3.37%) |
May 13, 2022 | 21.72 | 22.80 | 21.72 | 22.29 | 436,223 | +1.41(+6.77%) |
May 12, 2022 | 20.46 | 21.52 | 19.81 | 20.88 | 855,057 | -0.19(-0.89%) |
May 11, 2022 | 22.10 | 22.64 | 21.01 | 21.07 | 702,013 | -1.75(-7.67%) |
May 10, 2022 | 23.67 | 24.01 | 22.49 | 22.82 | 513,523 | -0.21(-0.90%) |
May 09, 2022 | 24.72 | 24.72 | 22.82 | 23.02 | 609,165 | -2.57(-10.05%) |
May 06, 2022 | 25.89 | 26.15 | 25.10 | 25.59 | 435,276 | -0.59(-2.27%) |
May 05, 2022 | 27.71 | 27.74 | 25.89 | 26.19 | 539,482 | -1.90(-6.76%) |
May 04, 2022 | 27.25 | 28.21 | 26.45 | 28.09 | 419,049 | +1.05(+3.88%) |
May 03, 2022 | 27.04 | 27.45 | 26.84 | 27.04 | 154,963 | -0.02(-0.07%) |