Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.19 | 26.59 | 25.28 | 26.21 | 1,036,490 | +0.02(+0.08%) |
Jul 28, 2022 | 24.09 | 26.39 | 23.83 | 26.19 | 1,599,735 | +1.96(+8.09%) |
Jul 27, 2022 | 23.60 | 24.43 | 23.04 | 24.23 | 491,371 | +0.92(+3.95%) |
Jul 26, 2022 | 23.50 | 23.58 | 23.11 | 23.31 | 343,411 | -0.45(-1.89%) |
Jul 25, 2022 | 24.06 | 24.06 | 23.37 | 23.76 | 467,172 | +0.01(+0.04%) |
Jul 22, 2022 | 24.80 | 24.97 | 23.39 | 23.75 | 519,490 | -1.05(-4.23%) |
Jul 21, 2022 | 24.60 | 25.04 | 23.96 | 24.80 | 593,355 | +0.09(+0.36%) |
Jul 20, 2022 | 23.64 | 25.11 | 23.62 | 24.71 | 815,944 | +1.10(+4.66%) |
Jul 19, 2022 | 23.25 | 24.43 | 23.19 | 23.61 | 703,099 | +0.61(+2.65%) |
Jul 18, 2022 | 22.81 | 23.42 | 22.13 | 23.00 | 1,090,593 | -0.47(-2.00%) |
Jul 15, 2022 | 23.85 | 24.00 | 23.08 | 23.47 | 432,267 | +0.04(+0.17%) |
Jul 14, 2022 | 23.08 | 23.48 | 22.85 | 23.43 | 414,971 | +0.08(+0.34%) |
Jul 13, 2022 | 22.93 | 23.65 | 22.73 | 23.35 | 368,993 | -0.06(-0.26%) |
Jul 12, 2022 | 23.98 | 24.44 | 23.20 | 23.41 | 925,483 | -0.58(-2.42%) |
Jul 11, 2022 | 25.39 | 25.64 | 23.92 | 23.99 | 830,534 | -1.56(-6.11%) |
Jul 08, 2022 | 25.46 | 25.79 | 24.80 | 25.55 | 664,272 | +0.07(+0.27%) |
Jul 07, 2022 | 25.00 | 25.93 | 24.87 | 25.48 | 1,201,901 | +0.49(+1.96%) |
Jul 06, 2022 | 24.53 | 25.51 | 23.89 | 24.99 | 1,361,218 | +0.52(+2.13%) |
Jul 05, 2022 | 23.29 | 25.00 | 22.94 | 24.47 | 1,319,418 | +0.75(+3.16%) |
Jul 01, 2022 | 22.23 | 23.74 | 21.30 | 23.72 | 1,378,886 | +1.40(+6.27%) |
Jun 30, 2022 | 22.47 | 22.68 | 21.86 | 22.32 | 710,545 | -0.49(-2.15%) |
Jun 29, 2022 | 22.83 | 23.20 | 22.17 | 22.81 | 610,800 | -0.26(-1.13%) |
Jun 28, 2022 | 24.25 | 24.75 | 23.01 | 23.07 | 873,980 | -1.12(-4.63%) |
Jun 27, 2022 | 24.27 | 24.98 | 24.06 | 24.19 | 780,455 | +0.03(+0.12%) |
Jun 24, 2022 | 24.27 | 25.08 | 24.03 | 24.16 | 1,577,635 | +0.50(+2.11%) |
Jun 23, 2022 | 22.22 | 24.36 | 22.22 | 23.66 | 2,628,256 | +2.66(+12.67%) |
Jun 22, 2022 | 20.40 | 21.22 | 20.29 | 21.00 | 875,282 | +0.34(+1.65%) |
Jun 21, 2022 | 20.45 | 20.96 | 20.29 | 20.66 | 596,632 | +0.56(+2.79%) |
Jun 17, 2022 | 19.95 | 20.17 | 19.38 | 20.10 | 886,123 | +0.10(+0.50%) |
Jun 16, 2022 | 19.93 | 20.07 | 19.62 | 20.00 | 476,066 | -0.52(-2.53%) |
Jun 15, 2022 | 20.48 | 21.03 | 20.25 | 20.52 | 663,251 | +0.16(+0.79%) |
Jun 14, 2022 | 19.62 | 20.42 | 19.61 | 20.36 | 470,034 | +0.66(+3.35%) |
Jun 13, 2022 | 20.62 | 20.88 | 19.56 | 19.70 | 506,554 | -1.43(-6.77%) |
Jun 10, 2022 | 21.55 | 21.85 | 20.94 | 21.13 | 393,354 | -0.77(-3.52%) |
Jun 09, 2022 | 21.65 | 22.07 | 21.50 | 21.90 | 390,504 | +0.05(+0.23%) |
Jun 08, 2022 | 21.89 | 22.11 | 21.62 | 21.85 | 251,628 | -0.16(-0.73%) |
Jun 07, 2022 | 21.03 | 22.05 | 20.95 | 22.01 | 557,289 | +0.59(+2.75%) |
Jun 06, 2022 | 21.85 | 22.18 | 21.36 | 21.42 | 799,169 | -0.19(-0.88%) |
Jun 03, 2022 | 20.61 | 21.62 | 20.36 | 21.61 | 496,570 | +0.71(+3.40%) |
Jun 02, 2022 | 20.56 | 21.03 | 20.53 | 20.90 | 437,340 | +0.25(+1.21%) |
Jun 01, 2022 | 20.52 | 20.97 | 20.13 | 20.65 | 411,984 | +0.28(+1.37%) |
May 31, 2022 | 20.59 | 20.62 | 20.02 | 20.37 | 405,823 | -0.07(-0.34%) |
May 27, 2022 | 19.64 | 20.46 | 19.64 | 20.44 | 365,177 | +1.03(+5.31%) |
May 26, 2022 | 18.98 | 19.58 | 18.90 | 19.41 | 329,667 | +0.65(+3.46%) |
May 25, 2022 | 17.73 | 18.86 | 17.64 | 18.76 | 332,735 | +0.77(+4.28%) |
May 24, 2022 | 18.29 | 18.43 | 17.62 | 17.99 | 568,911 | -0.65(-3.49%) |
May 23, 2022 | 18.24 | 18.67 | 17.83 | 18.64 | 569,281 | +0.14(+0.76%) |
May 20, 2022 | 19.00 | 19.19 | 17.70 | 18.50 | 828,906 | -0.34(-1.80%) |
May 19, 2022 | 18.97 | 19.52 | 18.72 | 18.84 | 479,152 | -0.48(-2.48%) |
May 18, 2022 | 19.98 | 20.31 | 19.13 | 19.32 | 455,579 | -1.10(-5.39%) |
May 17, 2022 | 19.91 | 20.61 | 19.24 | 20.42 | 540,155 | +0.79(+4.02%) |
May 16, 2022 | 20.87 | 20.99 | 19.35 | 19.63 | 937,450 | -1.43(-6.79%) |
May 13, 2022 | 19.32 | 21.25 | 19.32 | 21.06 | 1,780,328 | +1.87(+9.74%) |
May 12, 2022 | 18.52 | 19.80 | 18.52 | 19.19 | 536,657 | +0.29(+1.53%) |
May 11, 2022 | 19.07 | 19.88 | 18.80 | 18.90 | 774,654 | -0.43(-2.22%) |
May 10, 2022 | 19.69 | 20.15 | 18.96 | 19.33 | 983,588 | -0.32(-1.63%) |
May 09, 2022 | 21.02 | 22.19 | 19.49 | 19.65 | 2,211,054 | -1.57(-7.40%) |
May 06, 2022 | 20.08 | 21.48 | 18.70 | 21.22 | 5,486,966 | +4.50(+26.91%) |
May 05, 2022 | 17.37 | 17.60 | 16.37 | 16.72 | 1,053,174 | -1.03(-5.80%) |
May 04, 2022 | 17.11 | 17.76 | 16.65 | 17.75 | 366,210 | +0.74(+4.35%) |
May 03, 2022 | 16.53 | 17.05 | 16.45 | 17.01 | 288,135 | +0.42(+2.53%) |