Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.90 | 26.54 | 24.88 | 26.02 | 4,173,688 | +1.10(+4.41%) |
Jul 28, 2022 | 25.98 | 27.56 | 22.42 | 24.92 | 15,713,213 | +5.44(+27.93%) |
Jul 27, 2022 | 18.95 | 19.54 | 18.62 | 19.48 | 3,182,275 | +1.17(+6.39%) |
Jul 26, 2022 | 18.88 | 18.88 | 18.24 | 18.31 | 1,797,208 | -0.79(-4.14%) |
Jul 25, 2022 | 18.85 | 19.23 | 18.36 | 19.10 | 1,565,890 | +0.07(+0.37%) |
Jul 22, 2022 | 19.97 | 20.68 | 18.81 | 19.03 | 1,995,364 | -0.61(-3.11%) |
Jul 21, 2022 | 20.11 | 20.20 | 18.95 | 19.64 | 2,278,411 | -0.52(-2.58%) |
Jul 20, 2022 | 20.57 | 21.15 | 19.78 | 20.16 | 3,368,406 | +0.08(+0.40%) |
Jul 19, 2022 | 19.56 | 20.31 | 18.66 | 20.08 | 2,155,983 | +0.35(+1.77%) |
Jul 18, 2022 | 19.37 | 20.26 | 19.29 | 19.73 | 2,557,761 | +0.87(+4.61%) |
Jul 15, 2022 | 18.61 | 19.37 | 16.52 | 18.86 | 6,321,397 | -1.00(-5.04%) |
Jul 14, 2022 | 19.72 | 20.04 | 18.95 | 19.86 | 993,616 | -0.10(-0.50%) |
Jul 13, 2022 | 19.69 | 20.34 | 18.98 | 19.96 | 1,416,151 | -0.11(-0.55%) |
Jul 12, 2022 | 20.11 | 20.23 | 19.29 | 20.07 | 1,842,379 | +0.13(+0.65%) |
Jul 11, 2022 | 21.54 | 21.58 | 19.86 | 19.94 | 1,514,846 | -1.74(-8.03%) |
Jul 08, 2022 | 20.35 | 21.79 | 20.03 | 21.68 | 2,641,647 | +0.99(+4.78%) |
Jul 07, 2022 | 19.47 | 20.91 | 19.35 | 20.69 | 2,595,154 | +1.47(+7.65%) |
Jul 06, 2022 | 19.24 | 19.95 | 18.80 | 19.22 | 1,576,554 | +0.20(+1.05%) |
Jul 05, 2022 | 18.00 | 19.02 | 17.02 | 19.02 | 3,209,586 | +0.53(+2.87%) |
Jul 01, 2022 | 18.42 | 18.83 | 18.00 | 18.49 | 2,476,338 | +0.06(+0.33%) |
Jun 30, 2022 | 17.40 | 18.78 | 17.05 | 18.43 | 2,512,682 | +0.71(+4.01%) |
Jun 29, 2022 | 18.01 | 18.05 | 17.05 | 17.72 | 2,832,741 | -0.96(-5.14%) |
Jun 28, 2022 | 21.08 | 21.18 | 18.67 | 18.68 | 1,829,630 | -2.41(-11.43%) |
Jun 27, 2022 | 20.59 | 21.27 | 20.28 | 21.09 | 2,842,941 | +0.89(+4.41%) |
Jun 24, 2022 | 21.73 | 21.97 | 19.58 | 20.20 | 5,081,156 | -1.31(-6.09%) |
Jun 23, 2022 | 19.44 | 21.65 | 19.08 | 21.51 | 3,336,804 | +2.28(+11.86%) |
Jun 22, 2022 | 18.44 | 20.04 | 18.38 | 19.23 | 3,037,952 | +0.16(+0.84%) |
Jun 21, 2022 | 19.41 | 20.35 | 19.01 | 19.07 | 2,669,738 | -0.69(-3.49%) |
Jun 17, 2022 | 18.10 | 19.89 | 17.93 | 19.76 | 3,745,390 | +2.21(+12.59%) |
Jun 16, 2022 | 18.62 | 19.35 | 17.22 | 17.55 | 3,187,147 | -2.01(-10.28%) |
Jun 15, 2022 | 18.15 | 19.88 | 18.07 | 19.56 | 3,046,996 | +1.21(+6.59%) |
Jun 14, 2022 | 19.00 | 19.47 | 17.98 | 18.35 | 2,283,228 | -0.63(-3.32%) |
Jun 13, 2022 | 20.71 | 20.95 | 18.64 | 18.98 | 3,047,313 | -2.78(-12.78%) |
Jun 10, 2022 | 21.55 | 21.96 | 21.09 | 21.76 | 2,142,537 | -0.55(-2.47%) |
Jun 09, 2022 | 22.00 | 23.37 | 21.84 | 22.31 | 1,893,695 | -0.13(-0.58%) |
Jun 08, 2022 | 23.23 | 24.06 | 22.21 | 22.44 | 3,067,812 | -0.77(-3.32%) |
Jun 07, 2022 | 22.44 | 23.30 | 22.24 | 23.21 | 1,887,449 | +0.45(+1.98%) |
Jun 06, 2022 | 24.15 | 24.35 | 22.57 | 22.76 | 4,911,052 | +1.38(+6.45%) |
Jun 03, 2022 | 20.94 | 22.07 | 20.77 | 21.38 | 1,934,611 | +0.01(+0.05%) |
Jun 02, 2022 | 19.67 | 21.95 | 19.54 | 21.37 | 2,286,188 | +1.71(+8.70%) |
Jun 01, 2022 | 20.30 | 20.61 | 19.34 | 19.66 | 2,372,561 | -0.34(-1.70%) |
May 31, 2022 | 20.36 | 20.53 | 19.36 | 20.00 | 2,573,359 | -0.46(-2.25%) |
May 27, 2022 | 18.96 | 20.60 | 18.96 | 20.46 | 1,907,908 | +1.80(+9.65%) |
May 26, 2022 | 18.34 | 19.12 | 18.33 | 18.66 | 2,553,196 | -0.11(-0.59%) |
May 25, 2022 | 17.15 | 18.94 | 16.79 | 18.77 | 3,089,197 | +1.69(+9.89%) |
May 24, 2022 | 17.47 | 17.59 | 16.33 | 17.08 | 2,194,416 | -0.56(-3.17%) |
May 23, 2022 | 17.52 | 17.85 | 16.55 | 17.64 | 1,907,892 | +0.35(+2.02%) |
May 20, 2022 | 17.73 | 17.85 | 16.49 | 17.29 | 2,172,119 | -0.10(-0.58%) |
May 19, 2022 | 16.55 | 17.61 | 16.54 | 17.39 | 3,955,789 | +0.85(+5.14%) |
May 18, 2022 | 16.18 | 17.71 | 16.00 | 16.54 | 3,655,963 | +0.30(+1.85%) |
May 17, 2022 | 15.99 | 16.28 | 15.31 | 16.24 | 2,305,678 | +0.90(+5.87%) |
May 16, 2022 | 15.44 | 16.28 | 15.24 | 15.34 | 2,151,369 | -0.34(-2.17%) |
May 13, 2022 | 14.26 | 15.80 | 14.12 | 15.68 | 2,810,463 | +2.02(+14.79%) |
May 12, 2022 | 13.01 | 14.00 | 12.47 | 13.66 | 4,533,656 | +0.41(+3.09%) |
May 11, 2022 | 15.02 | 15.02 | 13.18 | 13.25 | 4,292,649 | -1.92(-12.66%) |
May 10, 2022 | 16.15 | 16.36 | 14.80 | 15.17 | 3,591,188 | -0.60(-3.80%) |
May 09, 2022 | 17.36 | 17.47 | 15.45 | 15.77 | 2,952,713 | -2.24(-12.44%) |
May 06, 2022 | 18.92 | 18.94 | 17.51 | 18.01 | 2,657,581 | -0.96(-5.06%) |
May 05, 2022 | 19.64 | 19.89 | 18.52 | 18.97 | 2,517,728 | -0.65(-3.31%) |
May 04, 2022 | 18.52 | 19.72 | 18.40 | 19.62 | 3,208,143 | +1.10(+5.94%) |
May 03, 2022 | 17.71 | 19.23 | 17.71 | 18.52 | 2,874,025 | +0.53(+2.95%) |