Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.21 | 20.91 | 19.94 | 19.94 | 2,473 | +0.25(+1.29%) |
Jul 28, 2022 | 21.18 | 21.18 | 19.44 | 19.69 | 5,662 | -0.61(-3.03%) |
Jul 27, 2022 | 22.21 | 22.21 | 19.84 | 20.30 | 1,074 | -0.96(-4.53%) |
Jul 26, 2022 | 19.43 | 21.69 | 19.43 | 21.27 | 35,072 | +2.23(+11.74%) |
Jul 25, 2022 | 19.46 | 19.82 | 19.03 | 19.03 | 17,848 | -0.41(-2.11%) |
Jul 22, 2022 | 18.76 | 19.44 | 18.76 | 19.44 | 1,750 | +1.34(+7.40%) |
Jul 21, 2022 | 17.07 | 18.20 | 17.07 | 18.10 | 901 | +0.59(+3.37%) |
Jul 20, 2022 | 20.32 | 20.32 | 17.42 | 17.51 | 9,300 | -2.62(-13.03%) |
Jul 19, 2022 | 20.43 | 20.54 | 20.11 | 20.13 | 53,507 | -0.78(-3.75%) |
Jul 18, 2022 | 21.69 | 21.69 | 19.56 | 20.92 | 6,619 | -1.32(-5.95%) |
Jul 15, 2022 | 21.17 | 22.58 | 21.13 | 22.24 | 9,951 | +1.48(+7.13%) |
Jul 14, 2022 | 22.75 | 23.29 | 20.76 | 20.76 | 40,222 | -1.15(-5.26%) |
Jul 13, 2022 | 22.30 | 23.11 | 21.79 | 21.91 | 3,139 | +0.21(+0.98%) |
Jul 12, 2022 | 21.82 | 21.83 | 21.39 | 21.70 | 37,064 | -0.29(-1.31%) |
Jul 11, 2022 | 21.13 | 21.99 | 21.13 | 21.99 | 26,781 | +1.81(+8.96%) |
Jul 08, 2022 | 20.08 | 20.32 | 19.56 | 20.18 | 2,617 | +0.62(+3.19%) |
Jul 07, 2022 | 20.43 | 20.43 | 19.56 | 19.56 | 1,519 | -0.50(-2.48%) |
Jul 06, 2022 | 19.92 | 20.44 | 19.27 | 20.05 | 4,484 | -0.51(-2.50%) |
Jul 05, 2022 | 22.35 | 22.35 | 20.57 | 20.57 | 12,835 | -0.45(-2.14%) |
Jul 01, 2022 | 20.77 | 21.60 | 20.77 | 21.02 | 3,595 | -0.66(-3.03%) |
Jun 30, 2022 | 21.63 | 21.98 | 20.94 | 21.67 | 4,169 | +1.29(+6.32%) |
Jun 29, 2022 | 19.95 | 20.40 | 19.95 | 20.39 | 1,224 | +1.43(+7.52%) |
Jun 28, 2022 | 17.56 | 18.96 | 17.56 | 18.96 | 2,851 | +1.11(+6.20%) |
Jun 27, 2022 | 18.27 | 18.27 | 17.68 | 17.85 | 1,111 | +0.24(+1.38%) |
Jun 24, 2022 | 18.09 | 18.18 | 17.45 | 17.61 | 3,692 | -1.69(-8.75%) |
Jun 23, 2022 | 20.63 | 20.86 | 19.30 | 19.30 | 61,265 | -1.23(-6.00%) |
Jun 22, 2022 | 20.45 | 20.93 | 20.04 | 20.53 | 59,574 | +0.25(+1.25%) |
Jun 21, 2022 | 21.03 | 21.03 | 19.64 | 20.28 | 206,950 | -1.86(-8.40%) |
Jun 17, 2022 | 22.18 | 22.18 | 21.58 | 22.14 | 5,810 | -0.49(-2.17%) |
Jun 16, 2022 | 22.70 | 23.03 | 22.59 | 22.63 | 8,936 | +1.23(+5.76%) |
Jun 15, 2022 | 21.54 | 22.65 | 21.16 | 21.40 | 185,020 | -1.20(-5.30%) |
Jun 14, 2022 | 22.52 | 22.60 | 21.92 | 22.60 | 27,831 | +0.09(+0.41%) |
Jun 13, 2022 | 21.39 | 22.54 | 20.92 | 22.51 | 35,942 | +2.16(+10.64%) |
Jun 10, 2022 | 19.79 | 20.37 | 19.79 | 20.34 | 139,547 | +1.32(+6.96%) |
Jun 09, 2022 | 18.37 | 19.02 | 18.37 | 19.02 | 1,911 | +1.34(+7.56%) |
Jun 08, 2022 | 17.28 | 17.72 | 17.28 | 17.68 | 168,887 | +0.89(+5.30%) |
Jun 07, 2022 | 17.42 | 17.42 | 16.79 | 16.79 | 1,223 | -0.58(-3.36%) |
Jun 06, 2022 | 15.18 | 17.38 | 15.18 | 17.38 | 3,124 | +0.52(+3.06%) |
Jun 03, 2022 | 16.53 | 17.07 | 16.53 | 16.86 | 2,309 | +0.72(+4.44%) |
Jun 02, 2022 | 16.83 | 16.83 | 16.14 | 16.14 | 1,329 | -0.69(-4.12%) |
Jun 01, 2022 | 16.53 | 17.02 | 16.53 | 16.84 | 68,632 | +0.52(+3.20%) |
May 31, 2022 | 16.42 | 16.57 | 15.90 | 16.31 | 3,444 | +0.29(+1.79%) |
May 27, 2022 | 13.94 | 16.03 | 13.94 | 16.03 | 1,944 | +0.97(+6.42%) |
May 26, 2022 | 13.99 | 15.06 | 13.99 | 15.06 | 1,993 | -0.79(-4.96%) |
May 25, 2022 | 16.56 | 16.56 | 15.84 | 15.84 | 412 | -0.72(-4.33%) |
May 24, 2022 | 14.06 | 16.83 | 14.06 | 16.56 | 1,843 | +0.31(+1.91%) |
May 23, 2022 | 14.65 | 16.25 | 14.65 | 16.25 | 344 | +0.57(+3.67%) |
May 20, 2022 | 14.91 | 15.91 | 14.91 | 15.68 | 1,795 | +0.80(+5.37%) |
May 19, 2022 | 15.79 | 15.79 | 14.88 | 14.88 | 10,429 | -0.67(-4.32%) |
May 18, 2022 | 14.43 | 15.61 | 14.43 | 15.55 | 2,993 | +1.43(+10.14%) |
May 17, 2022 | 14.05 | 14.53 | 13.76 | 14.12 | 13,033 | -1.08(-7.13%) |
May 16, 2022 | 15.68 | 15.88 | 14.64 | 15.20 | 8,061 | -0.97(-5.98%) |
May 13, 2022 | 16.20 | 16.52 | 15.75 | 16.17 | 83,293 | -1.61(-9.05%) |
May 12, 2022 | 19.64 | 20.87 | 17.43 | 17.78 | 142,220 | -1.31(-6.89%) |
May 11, 2022 | 18.28 | 19.25 | 17.38 | 19.09 | 23,202 | +1.49(+8.45%) |
May 10, 2022 | 16.88 | 18.34 | 16.88 | 17.60 | 5,319 | +0.33(+1.88%) |
May 09, 2022 | 17.22 | 17.28 | 16.74 | 17.28 | 3,583 | +1.80(+11.65%) |
May 06, 2022 | 15.40 | 15.79 | 15.18 | 15.48 | 2,574 | +0.51(+3.39%) |
May 05, 2022 | 14.59 | 15.10 | 14.59 | 14.97 | 87,469 | +1.55(+11.59%) |
May 04, 2022 | 14.77 | 14.77 | 13.41 | 13.41 | 2,268 | -0.95(-6.61%) |
May 03, 2022 | 14.37 | 14.37 | 14.36 | 14.36 | 918 | +0.12(+0.86%) |