Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.97 | 23.07 | 22.24 | 22.59 | 883,761 | -0.67(-2.88%) |
Jul 28, 2022 | 24.30 | 24.38 | 23.11 | 23.26 | 756,290 | -0.94(-3.88%) |
Jul 27, 2022 | 24.79 | 24.86 | 23.93 | 24.20 | 844,362 | -0.11(-0.45%) |
Jul 26, 2022 | 23.21 | 24.74 | 23.21 | 24.31 | 1,114,407 | +1.79(+7.95%) |
Jul 25, 2022 | 22.31 | 22.77 | 21.92 | 22.52 | 418,464 | +0.17(+0.76%) |
Jul 22, 2022 | 23.78 | 24.35 | 22.07 | 22.35 | 978,743 | -1.25(-5.30%) |
Jul 21, 2022 | 23.45 | 24.05 | 22.95 | 23.60 | 1,603,709 | +0.10(+0.43%) |
Jul 20, 2022 | 21.07 | 23.52 | 20.85 | 23.50 | 7,586,325 | -1.08(-4.39%) |
Jul 19, 2022 | 23.09 | 24.69 | 22.56 | 24.58 | 461,701 | +1.76(+7.71%) |
Jul 18, 2022 | 23.52 | 24.25 | 22.58 | 22.82 | 400,967 | -0.48(-2.06%) |
Jul 15, 2022 | 23.89 | 23.89 | 22.48 | 23.30 | 534,648 | -0.06(-0.26%) |
Jul 14, 2022 | 23.13 | 23.98 | 22.61 | 23.36 | 428,448 | +0.22(+0.95%) |
Jul 13, 2022 | 21.85 | 23.47 | 21.85 | 23.14 | 491,605 | +0.66(+2.94%) |
Jul 12, 2022 | 22.15 | 22.55 | 20.70 | 22.48 | 583,959 | +0.52(+2.37%) |
Jul 11, 2022 | 23.09 | 23.51 | 21.84 | 21.96 | 502,855 | -1.45(-6.19%) |
Jul 08, 2022 | 22.95 | 23.67 | 22.68 | 23.41 | 438,917 | +0.20(+0.86%) |
Jul 07, 2022 | 23.22 | 24.07 | 22.46 | 23.21 | 867,891 | -0.12(-0.51%) |
Jul 06, 2022 | 23.19 | 24.41 | 23.19 | 23.33 | 606,217 | +0.10(+0.43%) |
Jul 05, 2022 | 20.58 | 23.25 | 20.21 | 23.23 | 718,131 | +2.34(+11.20%) |
Jul 01, 2022 | 19.64 | 20.98 | 19.45 | 20.89 | 591,210 | +1.40(+7.18%) |
Jun 30, 2022 | 18.55 | 20.06 | 18.55 | 19.49 | 740,348 | +0.41(+2.15%) |
Jun 29, 2022 | 17.47 | 19.10 | 17.00 | 19.08 | 1,307,233 | +1.58(+9.03%) |
Jun 28, 2022 | 18.50 | 18.67 | 17.39 | 17.50 | 532,523 | -1.00(-5.41%) |
Jun 27, 2022 | 18.89 | 18.93 | 18.39 | 18.50 | 445,487 | -0.37(-1.96%) |
Jun 24, 2022 | 19.15 | 19.43 | 18.16 | 18.87 | 1,407,939 | -0.30(-1.56%) |
Jun 23, 2022 | 18.27 | 19.17 | 17.98 | 19.17 | 1,689,226 | +1.02(+5.62%) |
Jun 22, 2022 | 17.58 | 18.88 | 17.58 | 18.15 | 1,493,162 | -0.04(-0.22%) |
Jun 21, 2022 | 18.57 | 19.30 | 18.18 | 18.19 | 908,036 | +0.18(+1.00%) |
Jun 17, 2022 | 17.02 | 18.38 | 16.79 | 18.01 | 1,269,530 | +1.21(+7.20%) |
Jun 16, 2022 | 16.58 | 16.97 | 16.19 | 16.80 | 1,654,330 | -0.32(-1.87%) |
Jun 15, 2022 | 17.08 | 17.47 | 16.40 | 17.12 | 2,094,858 | +0.31(+1.84%) |
Jun 14, 2022 | 16.56 | 16.86 | 15.73 | 16.81 | 637,603 | +0.41(+2.50%) |
Jun 13, 2022 | 16.99 | 17.49 | 15.63 | 16.40 | 500,987 | -1.51(-8.43%) |
Jun 10, 2022 | 18.34 | 19.14 | 17.53 | 17.91 | 722,505 | -1.01(-5.34%) |
Jun 09, 2022 | 19.43 | 19.74 | 18.83 | 18.92 | 387,587 | -0.70(-3.57%) |
Jun 08, 2022 | 19.61 | 21.07 | 19.29 | 19.62 | 1,289,902 | -0.10(-0.51%) |
Jun 07, 2022 | 18.82 | 19.85 | 18.39 | 19.72 | 1,301,382 | +0.70(+3.68%) |
Jun 06, 2022 | 19.41 | 19.75 | 18.43 | 19.02 | 1,189,074 | -0.11(-0.58%) |
Jun 03, 2022 | 17.10 | 19.15 | 17.10 | 19.13 | 720,932 | +1.83(+10.58%) |
Jun 02, 2022 | 16.45 | 17.58 | 16.08 | 17.30 | 490,625 | +0.78(+4.72%) |
Jun 01, 2022 | 17.21 | 17.50 | 15.93 | 16.52 | 450,051 | -0.46(-2.71%) |
May 31, 2022 | 16.59 | 17.28 | 16.32 | 16.98 | 667,381 | +0.08(+0.47%) |
May 27, 2022 | 15.88 | 16.91 | 15.27 | 16.90 | 588,820 | +1.01(+6.36%) |
May 26, 2022 | 15.70 | 16.11 | 15.34 | 15.89 | 386,266 | +0.29(+1.86%) |
May 25, 2022 | 15.61 | 16.01 | 15.27 | 15.60 | 728,782 | -0.05(-0.32%) |
May 24, 2022 | 16.42 | 16.54 | 15.43 | 15.65 | 447,462 | -0.98(-5.89%) |
May 23, 2022 | 15.68 | 16.79 | 15.32 | 16.63 | 427,392 | +0.90(+5.72%) |
May 20, 2022 | 15.24 | 15.77 | 14.70 | 15.73 | 690,982 | +0.57(+3.76%) |
May 19, 2022 | 15.64 | 15.76 | 14.66 | 15.16 | 1,087,004 | -0.31(-2.00%) |
May 18, 2022 | 15.98 | 16.50 | 15.30 | 15.47 | 482,554 | -1.06(-6.41%) |
May 17, 2022 | 15.97 | 16.76 | 15.74 | 16.53 | 394,504 | +0.98(+6.30%) |
May 16, 2022 | 15.53 | 15.99 | 15.21 | 15.55 | 443,666 | -0.12(-0.77%) |
May 13, 2022 | 14.84 | 16.33 | 14.80 | 15.67 | 544,087 | +1.13(+7.77%) |
May 12, 2022 | 14.42 | 15.48 | 14.08 | 14.54 | 556,237 | -0.16(-1.09%) |
May 11, 2022 | 15.75 | 17.29 | 14.54 | 14.70 | 901,707 | -1.22(-7.66%) |
May 10, 2022 | 16.42 | 16.80 | 15.34 | 15.92 | 1,155,784 | +0.93(+6.20%) |
May 09, 2022 | 16.67 | 16.99 | 14.46 | 14.99 | 1,311,033 | -2.01(-11.82%) |
May 06, 2022 | 20.34 | 20.34 | 16.90 | 17.00 | 1,147,876 | -3.30(-16.26%) |
May 05, 2022 | 22.28 | 22.28 | 19.46 | 20.30 | 716,794 | -1.75(-7.94%) |
May 04, 2022 | 21.89 | 22.09 | 20.50 | 22.05 | 622,841 | +0.13(+0.59%) |
May 03, 2022 | 21.07 | 21.94 | 20.85 | 21.92 | 899,101 | +0.78(+3.69%) |