Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.25 | 22.32 | 20.92 | 21.12 | 4,310,599 | -0.44(-2.02%) |
Jul 28, 2022 | 21.11 | 22.11 | 20.90 | 21.55 | 4,555,312 | -0.87(-3.89%) |
Jul 27, 2022 | 23.07 | 23.69 | 22.11 | 22.43 | 4,150,082 | -0.75(-3.23%) |
Jul 26, 2022 | 23.96 | 24.03 | 23.01 | 23.18 | 2,365,977 | -1.01(-4.16%) |
Jul 25, 2022 | 22.85 | 24.53 | 22.68 | 24.18 | 4,138,904 | +1.53(+6.74%) |
Jul 22, 2022 | 21.83 | 22.87 | 20.75 | 22.65 | 2,838,073 | +0.56(+2.53%) |
Jul 21, 2022 | 22.76 | 23.07 | 21.84 | 22.10 | 3,355,638 | -0.92(-4.00%) |
Jul 20, 2022 | 21.58 | 23.03 | 21.31 | 23.02 | 3,273,504 | +1.25(+5.75%) |
Jul 19, 2022 | 21.88 | 22.27 | 21.24 | 21.76 | 3,524,012 | -0.46(-2.09%) |
Jul 18, 2022 | 21.76 | 22.23 | 21.13 | 22.23 | 2,673,308 | -0.27(-1.22%) |
Jul 15, 2022 | 21.96 | 23.24 | 21.96 | 22.50 | 2,202,725 | +0.27(+1.19%) |
Jul 14, 2022 | 22.14 | 23.44 | 21.97 | 22.24 | 4,080,458 | +1.74(+8.46%) |
Jul 13, 2022 | 21.75 | 21.83 | 19.63 | 20.50 | 3,137,368 | -0.96(-4.46%) |
Jul 12, 2022 | 20.82 | 21.63 | 20.42 | 21.46 | 2,117,580 | +0.62(+2.96%) |
Jul 11, 2022 | 20.80 | 20.93 | 20.07 | 20.84 | 2,467,221 | +0.68(+3.39%) |
Jul 08, 2022 | 19.93 | 20.57 | 19.42 | 20.16 | 2,127,065 | +0.12(+0.62%) |
Jul 07, 2022 | 20.31 | 20.50 | 19.37 | 20.04 | 2,555,540 | -0.61(-2.94%) |
Jul 06, 2022 | 20.31 | 21.76 | 20.05 | 20.64 | 3,204,757 | +0.29(+1.44%) |
Jul 05, 2022 | 19.35 | 21.04 | 19.08 | 20.35 | 3,110,815 | +1.56(+8.27%) |
Jul 01, 2022 | 20.52 | 20.69 | 18.47 | 18.80 | 3,523,683 | -1.08(-5.44%) |
Jun 30, 2022 | 18.77 | 19.96 | 18.57 | 19.88 | 2,337,890 | +1.46(+7.93%) |
Jun 29, 2022 | 17.68 | 18.82 | 17.49 | 18.42 | 1,858,420 | +0.43(+2.37%) |
Jun 28, 2022 | 17.01 | 18.03 | 16.92 | 17.99 | 2,017,879 | +0.73(+4.23%) |
Jun 27, 2022 | 17.31 | 17.73 | 17.15 | 17.26 | 2,161,911 | +0.23(+1.34%) |
Jun 24, 2022 | 17.82 | 18.25 | 16.92 | 17.03 | 2,609,201 | -0.94(-5.22%) |
Jun 23, 2022 | 16.83 | 18.27 | 16.42 | 17.97 | 2,763,481 | +1.28(+7.67%) |
Jun 22, 2022 | 16.25 | 16.69 | 15.73 | 16.69 | 2,156,820 | +0.46(+2.80%) |
Jun 21, 2022 | 16.41 | 16.56 | 15.75 | 16.23 | 1,778,634 | -0.15(-0.93%) |
Jun 17, 2022 | 16.03 | 16.60 | 15.94 | 16.39 | 2,690,819 | +0.41(+2.55%) |
Jun 16, 2022 | 16.94 | 17.40 | 15.71 | 15.98 | 3,204,683 | -0.65(-3.93%) |
Jun 15, 2022 | 16.33 | 17.56 | 16.10 | 16.63 | 4,364,703 | -0.50(-2.93%) |
Jun 14, 2022 | 16.20 | 17.47 | 16.20 | 17.14 | 2,292,430 | +0.82(+5.00%) |
Jun 13, 2022 | 15.62 | 16.33 | 15.36 | 16.32 | 2,538,162 | +1.84(+12.70%) |
Jun 10, 2022 | 16.48 | 16.74 | 14.23 | 14.48 | 3,505,244 | -1.48(-9.27%) |
Jun 09, 2022 | 15.11 | 15.99 | 15.11 | 15.96 | 2,254,336 | +1.14(+7.68%) |
Jun 08, 2022 | 14.82 | 15.01 | 14.51 | 14.82 | 2,201,090 | +0.14(+0.97%) |
Jun 07, 2022 | 15.02 | 15.07 | 14.57 | 14.68 | 1,924,572 | -0.27(-1.78%) |
Jun 06, 2022 | 14.37 | 15.16 | 14.29 | 14.95 | 1,999,473 | +0.32(+2.20%) |
Jun 03, 2022 | 14.36 | 14.71 | 14.04 | 14.62 | 2,500,467 | +0.65(+4.68%) |
Jun 02, 2022 | 14.90 | 14.90 | 13.82 | 13.97 | 3,457,520 | -1.30(-8.51%) |
Jun 01, 2022 | 15.21 | 15.67 | 14.97 | 15.27 | 2,927,797 | -0.24(-1.53%) |
May 31, 2022 | 14.86 | 15.68 | 14.44 | 15.50 | 3,360,647 | +0.65(+4.41%) |
May 27, 2022 | 14.71 | 15.08 | 14.60 | 14.85 | 1,815,077 | -0.09(-0.63%) |
May 26, 2022 | 14.94 | 15.14 | 14.56 | 14.95 | 2,345,756 | +0.21(+1.42%) |
May 25, 2022 | 14.95 | 15.17 | 14.67 | 14.74 | 3,510,888 | +0.15(+1.04%) |
May 24, 2022 | 15.06 | 15.29 | 14.41 | 14.58 | 2,783,739 | -0.51(-3.39%) |
May 23, 2022 | 14.69 | 15.39 | 14.51 | 15.10 | 2,563,071 | -0.14(-0.93%) |
May 20, 2022 | 15.14 | 15.72 | 15.07 | 15.24 | 2,216,758 | +0.08(+0.50%) |
May 19, 2022 | 16.31 | 16.31 | 14.93 | 15.16 | 4,034,525 | -1.92(-11.22%) |
May 18, 2022 | 16.43 | 17.08 | 16.21 | 17.08 | 2,827,175 | +0.83(+5.08%) |
May 17, 2022 | 15.93 | 16.48 | 15.81 | 16.25 | 3,318,179 | -0.08(-0.46%) |
May 16, 2022 | 16.75 | 16.77 | 16.22 | 16.33 | 2,509,922 | -0.34(-2.05%) |
May 13, 2022 | 17.65 | 17.65 | 16.31 | 16.67 | 3,761,805 | -0.78(-4.46%) |
May 12, 2022 | 16.64 | 17.95 | 16.46 | 17.45 | 5,649,534 | +1.49(+9.33%) |
May 11, 2022 | 15.36 | 15.98 | 14.76 | 15.96 | 3,438,036 | +0.06(+0.36%) |
May 10, 2022 | 14.98 | 16.26 | 14.74 | 15.90 | 3,251,516 | +0.47(+3.07%) |
May 09, 2022 | 14.46 | 15.43 | 14.32 | 15.43 | 4,310,143 | +1.68(+12.21%) |
May 06, 2022 | 13.64 | 13.96 | 13.40 | 13.75 | 3,588,279 | +0.28(+2.11%) |
May 05, 2022 | 12.45 | 13.82 | 12.37 | 13.47 | 3,382,011 | +0.83(+6.61%) |
May 04, 2022 | 13.19 | 13.51 | 12.55 | 12.63 | 4,475,425 | -0.53(-4.04%) |
May 03, 2022 | 13.55 | 13.55 | 12.87 | 13.16 | 3,773,628 | -0.43(-3.14%) |