Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.96 | 26.41 | 24.54 | 25.78 | 631,784 | +0.91(+3.66%) |
Jul 28, 2022 | 23.26 | 24.99 | 22.98 | 24.87 | 927,504 | +4.58(+22.57%) |
Jul 27, 2022 | 19.78 | 20.35 | 19.76 | 20.29 | 171,045 | +0.55(+2.79%) |
Jul 26, 2022 | 19.61 | 19.83 | 19.41 | 19.74 | 121,192 | +0.00(+0.00%) |
Jul 25, 2022 | 20.04 | 20.04 | 19.59 | 19.74 | 125,122 | -0.11(-0.55%) |
Jul 22, 2022 | 20.17 | 20.18 | 19.55 | 19.85 | 108,087 | -0.37(-1.83%) |
Jul 21, 2022 | 19.79 | 20.24 | 19.60 | 20.22 | 144,064 | +0.28(+1.40%) |
Jul 20, 2022 | 19.54 | 19.97 | 19.17 | 19.94 | 370,443 | +0.44(+2.26%) |
Jul 19, 2022 | 18.94 | 19.67 | 18.76 | 19.50 | 428,056 | +0.82(+4.39%) |
Jul 18, 2022 | 19.17 | 19.37 | 18.64 | 18.68 | 218,489 | -0.39(-2.05%) |
Jul 15, 2022 | 18.84 | 19.64 | 18.41 | 19.07 | 575,393 | +0.59(+3.19%) |
Jul 14, 2022 | 18.58 | 18.71 | 18.29 | 18.48 | 185,444 | -0.24(-1.28%) |
Jul 13, 2022 | 18.55 | 18.91 | 18.34 | 18.72 | 142,469 | -0.12(-0.64%) |
Jul 12, 2022 | 18.63 | 19.18 | 18.49 | 18.84 | 191,579 | +0.31(+1.67%) |
Jul 11, 2022 | 19.53 | 19.59 | 18.37 | 18.53 | 237,130 | -1.18(-5.99%) |
Jul 08, 2022 | 19.62 | 20.25 | 19.48 | 19.71 | 267,090 | -0.06(-0.30%) |
Jul 07, 2022 | 18.91 | 19.82 | 18.80 | 19.77 | 344,117 | +0.98(+5.22%) |
Jul 06, 2022 | 18.68 | 18.88 | 18.10 | 18.79 | 273,868 | +0.07(+0.37%) |
Jul 05, 2022 | 18.62 | 18.72 | 17.93 | 18.72 | 192,017 | -0.05(-0.27%) |
Jul 01, 2022 | 18.35 | 18.87 | 18.29 | 18.77 | 181,828 | +0.25(+1.35%) |
Jun 30, 2022 | 18.62 | 18.92 | 18.25 | 18.52 | 183,259 | -0.23(-1.23%) |
Jun 29, 2022 | 18.89 | 19.07 | 18.43 | 18.75 | 115,459 | -0.03(-0.16%) |
Jun 28, 2022 | 19.23 | 19.40 | 18.72 | 18.78 | 197,682 | -0.52(-2.69%) |
Jun 27, 2022 | 19.44 | 19.66 | 19.23 | 19.30 | 197,388 | -0.14(-0.72%) |
Jun 24, 2022 | 18.81 | 19.50 | 18.63 | 19.44 | 372,358 | +0.80(+4.29%) |
Jun 23, 2022 | 18.35 | 18.65 | 18.26 | 18.64 | 172,349 | +0.30(+1.64%) |
Jun 22, 2022 | 18.20 | 18.85 | 18.18 | 18.34 | 160,906 | +0.03(+0.16%) |
Jun 21, 2022 | 18.15 | 18.51 | 17.92 | 18.31 | 159,096 | +0.38(+2.12%) |
Jun 17, 2022 | 17.76 | 18.15 | 17.76 | 17.93 | 386,339 | +0.23(+1.30%) |
Jun 16, 2022 | 18.04 | 18.31 | 17.47 | 17.70 | 166,909 | -0.58(-3.17%) |
Jun 15, 2022 | 17.72 | 18.52 | 17.72 | 18.28 | 170,804 | +0.64(+3.63%) |
Jun 14, 2022 | 17.80 | 17.88 | 17.40 | 17.64 | 148,944 | +0.07(+0.40%) |
Jun 13, 2022 | 18.15 | 18.37 | 17.48 | 17.57 | 199,781 | -1.05(-5.64%) |
Jun 10, 2022 | 19.14 | 19.26 | 18.61 | 18.62 | 100,128 | -0.79(-4.07%) |
Jun 09, 2022 | 19.63 | 19.94 | 19.38 | 19.41 | 138,974 | -0.24(-1.22%) |
Jun 08, 2022 | 19.71 | 19.96 | 19.51 | 19.65 | 127,444 | -0.11(-0.56%) |
Jun 07, 2022 | 19.41 | 19.80 | 18.93 | 19.76 | 136,533 | +0.28(+1.44%) |
Jun 06, 2022 | 19.39 | 19.58 | 19.24 | 19.48 | 155,940 | +0.15(+0.78%) |
Jun 03, 2022 | 19.44 | 19.72 | 19.05 | 19.33 | 212,307 | -0.31(-1.58%) |
Jun 02, 2022 | 19.05 | 19.72 | 18.89 | 19.64 | 158,891 | +0.53(+2.77%) |
Jun 01, 2022 | 19.10 | 19.82 | 19.02 | 19.11 | 153,774 | +0.06(+0.31%) |
May 31, 2022 | 19.26 | 19.43 | 18.91 | 19.05 | 348,368 | -0.34(-1.75%) |
May 27, 2022 | 19.23 | 19.40 | 19.03 | 19.39 | 165,317 | +0.35(+1.84%) |
May 26, 2022 | 18.67 | 19.16 | 18.67 | 19.04 | 167,606 | +0.34(+1.82%) |
May 25, 2022 | 18.89 | 19.20 | 18.52 | 18.70 | 170,049 | -0.29(-1.53%) |
May 24, 2022 | 18.65 | 19.13 | 18.29 | 18.99 | 304,946 | +0.23(+1.23%) |
May 23, 2022 | 18.87 | 19.24 | 18.67 | 18.76 | 220,949 | +0.03(+0.16%) |
May 20, 2022 | 19.44 | 19.98 | 18.28 | 18.73 | 225,114 | -0.47(-2.45%) |
May 19, 2022 | 19.12 | 19.29 | 18.67 | 19.20 | 318,682 | -0.20(-1.03%) |
May 18, 2022 | 20.10 | 20.16 | 19.29 | 19.40 | 254,549 | -0.79(-3.91%) |
May 17, 2022 | 20.16 | 20.59 | 20.12 | 20.19 | 186,863 | +0.21(+1.05%) |
May 16, 2022 | 19.83 | 20.15 | 19.54 | 19.98 | 166,382 | +0.09(+0.45%) |
May 13, 2022 | 20.01 | 20.16 | 19.68 | 19.89 | 191,365 | +0.25(+1.27%) |
May 12, 2022 | 19.73 | 20.04 | 19.17 | 19.64 | 187,985 | +0.02(+0.10%) |
May 11, 2022 | 20.00 | 20.19 | 19.50 | 19.62 | 194,594 | -0.33(-1.65%) |
May 10, 2022 | 20.30 | 20.52 | 19.54 | 19.95 | 395,343 | -0.21(-1.04%) |
May 09, 2022 | 19.78 | 20.19 | 19.71 | 20.16 | 241,700 | +0.06(+0.30%) |
May 06, 2022 | 20.06 | 20.25 | 19.63 | 20.10 | 239,265 | -0.10(-0.50%) |
May 05, 2022 | 21.64 | 21.66 | 20.01 | 20.20 | 270,977 | -1.69(-7.72%) |
May 04, 2022 | 22.06 | 22.24 | 21.45 | 21.89 | 286,438 | -0.20(-0.91%) |
May 03, 2022 | 21.73 | 22.41 | 21.57 | 22.09 | 433,668 | +0.20(+0.91%) |