Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.46 | 21.35 | 19.95 | 21.17 | 1,251,647 | -0.11(-0.52%) |
Jul 28, 2022 | 18.83 | 21.66 | 18.82 | 21.28 | 3,442,327 | +3.21(+17.76%) |
Jul 27, 2022 | 17.84 | 18.33 | 17.40 | 18.07 | 626,969 | +0.74(+4.27%) |
Jul 26, 2022 | 18.15 | 18.23 | 17.16 | 17.33 | 587,482 | -1.39(-7.43%) |
Jul 25, 2022 | 18.65 | 18.81 | 17.87 | 18.72 | 618,439 | -0.10(-0.53%) |
Jul 22, 2022 | 20.23 | 20.27 | 18.70 | 18.82 | 1,148,853 | -1.52(-7.47%) |
Jul 21, 2022 | 18.58 | 20.44 | 18.51 | 20.34 | 1,374,521 | +1.84(+9.95%) |
Jul 20, 2022 | 17.72 | 19.12 | 17.72 | 18.50 | 850,139 | +0.67(+3.76%) |
Jul 19, 2022 | 17.40 | 18.05 | 17.25 | 17.83 | 543,460 | +0.60(+3.48%) |
Jul 18, 2022 | 17.33 | 18.11 | 17.12 | 17.23 | 595,569 | +0.25(+1.47%) |
Jul 15, 2022 | 17.74 | 17.79 | 16.62 | 16.98 | 579,889 | -0.61(-3.47%) |
Jul 14, 2022 | 17.36 | 17.64 | 16.76 | 17.59 | 543,673 | +0.02(+0.11%) |
Jul 13, 2022 | 16.88 | 17.74 | 16.83 | 17.57 | 473,873 | +0.24(+1.38%) |
Jul 12, 2022 | 17.03 | 17.70 | 16.60 | 17.33 | 461,111 | +0.42(+2.48%) |
Jul 11, 2022 | 18.06 | 18.21 | 16.90 | 16.91 | 459,729 | -1.36(-7.44%) |
Jul 08, 2022 | 17.83 | 18.95 | 17.66 | 18.27 | 612,155 | -0.01(-0.05%) |
Jul 07, 2022 | 16.42 | 18.47 | 16.42 | 18.28 | 911,000 | +1.90(+11.60%) |
Jul 06, 2022 | 16.75 | 17.26 | 16.35 | 16.38 | 569,766 | -0.25(-1.50%) |
Jul 05, 2022 | 15.68 | 16.66 | 15.01 | 16.63 | 807,385 | +0.69(+4.33%) |
Jul 01, 2022 | 16.55 | 16.79 | 15.81 | 15.94 | 582,997 | -0.59(-3.57%) |
Jun 30, 2022 | 16.15 | 16.77 | 15.84 | 16.53 | 602,237 | -0.07(-0.42%) |
Jun 29, 2022 | 16.98 | 17.11 | 16.22 | 16.60 | 1,025,993 | -0.59(-3.43%) |
Jun 28, 2022 | 18.16 | 18.49 | 17.13 | 17.19 | 754,825 | -0.54(-3.05%) |
Jun 27, 2022 | 18.12 | 18.36 | 16.98 | 17.73 | 597,962 | -0.12(-0.67%) |
Jun 24, 2022 | 18.40 | 18.94 | 17.75 | 17.85 | 1,501,661 | -0.48(-2.62%) |
Jun 23, 2022 | 16.71 | 18.34 | 16.43 | 18.33 | 1,251,594 | +1.84(+11.16%) |
Jun 22, 2022 | 15.82 | 17.23 | 15.75 | 16.49 | 904,139 | +0.11(+0.67%) |
Jun 21, 2022 | 16.29 | 17.25 | 16.04 | 16.38 | 1,426,008 | +0.48(+3.02%) |
Jun 17, 2022 | 14.53 | 16.35 | 14.53 | 15.90 | 1,817,492 | +1.44(+9.96%) |
Jun 16, 2022 | 14.55 | 15.04 | 13.73 | 14.46 | 1,518,610 | -0.81(-5.30%) |
Jun 15, 2022 | 15.10 | 15.71 | 14.79 | 15.27 | 1,365,280 | +0.24(+1.60%) |
Jun 14, 2022 | 14.60 | 15.29 | 13.77 | 15.03 | 1,349,381 | +0.79(+5.55%) |
Jun 13, 2022 | 15.00 | 15.22 | 13.60 | 14.24 | 1,383,756 | -1.59(-10.04%) |
Jun 10, 2022 | 16.64 | 17.15 | 15.61 | 15.83 | 1,488,791 | -1.56(-8.97%) |
Jun 09, 2022 | 17.65 | 18.45 | 17.10 | 17.39 | 1,627,413 | -0.12(-0.69%) |
Jun 08, 2022 | 16.78 | 18.07 | 16.78 | 17.51 | 1,320,946 | +0.77(+4.60%) |
Jun 07, 2022 | 15.88 | 16.77 | 15.84 | 16.74 | 666,714 | +0.43(+2.64%) |
Jun 06, 2022 | 16.04 | 16.51 | 15.78 | 16.31 | 757,816 | +0.50(+3.16%) |
Jun 03, 2022 | 15.55 | 16.18 | 15.40 | 15.81 | 636,281 | -0.20(-1.25%) |
Jun 02, 2022 | 15.53 | 16.37 | 15.50 | 16.01 | 906,524 | +0.50(+3.22%) |
Jun 01, 2022 | 15.98 | 16.48 | 15.37 | 15.51 | 797,766 | -0.42(-2.64%) |
May 31, 2022 | 16.98 | 17.09 | 15.92 | 15.93 | 1,727,804 | -0.86(-5.12%) |
May 27, 2022 | 15.50 | 16.87 | 15.40 | 16.79 | 1,000,673 | +1.57(+10.32%) |
May 26, 2022 | 14.59 | 15.77 | 14.51 | 15.22 | 791,837 | +0.66(+4.53%) |
May 25, 2022 | 14.23 | 14.87 | 14.14 | 14.56 | 623,236 | +0.20(+1.39%) |
May 24, 2022 | 14.59 | 14.84 | 13.84 | 14.36 | 870,658 | -0.82(-5.40%) |
May 23, 2022 | 15.10 | 15.22 | 14.38 | 15.18 | 652,942 | +0.16(+1.07%) |
May 20, 2022 | 16.05 | 16.17 | 14.38 | 15.02 | 1,741,698 | -0.67(-4.27%) |
May 19, 2022 | 15.45 | 16.28 | 15.31 | 15.69 | 799,946 | -0.01(-0.06%) |
May 18, 2022 | 16.78 | 17.16 | 15.16 | 15.70 | 1,107,835 | -1.32(-7.76%) |
May 17, 2022 | 17.31 | 17.52 | 16.35 | 17.02 | 938,836 | +0.22(+1.31%) |
May 16, 2022 | 17.50 | 18.29 | 16.60 | 16.80 | 995,875 | -0.44(-2.55%) |
May 13, 2022 | 15.88 | 18.14 | 15.42 | 17.24 | 1,714,706 | +2.22(+14.78%) |
May 12, 2022 | 14.24 | 15.72 | 13.92 | 15.02 | 1,601,558 | +0.37(+2.53%) |
May 11, 2022 | 16.00 | 16.24 | 14.34 | 14.65 | 1,635,398 | -1.62(-9.96%) |
May 10, 2022 | 16.01 | 16.96 | 15.77 | 16.27 | 1,760,810 | +0.74(+4.76%) |
May 09, 2022 | 17.22 | 17.35 | 15.35 | 15.53 | 1,738,911 | -2.43(-13.53%) |
May 06, 2022 | 18.16 | 18.35 | 17.21 | 17.96 | 937,859 | -0.43(-2.34%) |
May 05, 2022 | 19.61 | 19.80 | 17.91 | 18.39 | 1,006,691 | -1.51(-7.59%) |
May 04, 2022 | 19.50 | 20.28 | 18.81 | 19.90 | 818,311 | +0.29(+1.48%) |
May 03, 2022 | 19.35 | 20.25 | 19.26 | 19.61 | 630,800 | +0.18(+0.93%) |