Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.02 | 21.02 | 19.68 | 20.37 | 391,324 | -0.77(-3.64%) |
Jul 28, 2022 | 21.44 | 21.44 | 20.78 | 21.14 | 276,493 | -0.09(-0.42%) |
Jul 27, 2022 | 21.15 | 21.38 | 20.61 | 21.23 | 477,479 | +0.23(+1.10%) |
Jul 26, 2022 | 21.10 | 21.31 | 20.56 | 21.00 | 906,628 | -0.18(-0.85%) |
Jul 25, 2022 | 20.83 | 21.20 | 20.51 | 21.18 | 475,305 | +0.42(+2.02%) |
Jul 22, 2022 | 19.94 | 20.80 | 19.75 | 20.76 | 816,331 | +0.90(+4.53%) |
Jul 21, 2022 | 19.11 | 20.08 | 18.74 | 19.86 | 500,785 | +0.75(+3.92%) |
Jul 20, 2022 | 19.19 | 19.50 | 18.64 | 19.11 | 461,344 | -0.07(-0.36%) |
Jul 19, 2022 | 19.11 | 19.53 | 18.81 | 19.18 | 417,541 | +0.36(+1.91%) |
Jul 18, 2022 | 19.20 | 19.76 | 18.39 | 18.82 | 970,002 | -0.22(-1.16%) |
Jul 15, 2022 | 19.36 | 19.36 | 18.70 | 19.04 | 615,427 | -0.10(-0.52%) |
Jul 14, 2022 | 19.18 | 19.44 | 18.89 | 19.14 | 442,529 | -0.04(-0.21%) |
Jul 13, 2022 | 18.49 | 19.52 | 18.49 | 19.18 | 1,703,230 | +0.22(+1.16%) |
Jul 12, 2022 | 18.67 | 19.21 | 18.05 | 18.96 | 259,217 | +0.45(+2.43%) |
Jul 11, 2022 | 19.17 | 19.78 | 18.35 | 18.51 | 756,444 | -0.92(-4.73%) |
Jul 08, 2022 | 19.51 | 20.43 | 19.31 | 19.43 | 837,780 | -0.34(-1.72%) |
Jul 07, 2022 | 20.40 | 21.04 | 19.65 | 19.77 | 665,777 | -0.60(-2.95%) |
Jul 06, 2022 | 20.27 | 21.30 | 20.12 | 20.37 | 503,536 | +0.00(+0.00%) |
Jul 05, 2022 | 18.99 | 20.78 | 18.91 | 20.37 | 1,173,995 | +1.30(+6.82%) |
Jul 01, 2022 | 19.24 | 19.47 | 18.61 | 19.07 | 350,281 | -0.17(-0.88%) |
Jun 30, 2022 | 18.81 | 19.36 | 18.61 | 19.24 | 392,575 | +0.16(+0.84%) |
Jun 29, 2022 | 18.56 | 19.10 | 18.32 | 19.08 | 275,219 | +0.55(+2.97%) |
Jun 28, 2022 | 18.68 | 18.99 | 18.22 | 18.53 | 336,845 | -0.18(-0.96%) |
Jun 27, 2022 | 19.24 | 19.24 | 18.66 | 18.71 | 288,874 | -0.42(-2.20%) |
Jun 24, 2022 | 19.16 | 19.35 | 18.33 | 19.13 | 1,139,579 | +0.14(+0.74%) |
Jun 23, 2022 | 17.85 | 19.05 | 17.61 | 18.99 | 997,815 | +1.29(+7.29%) |
Jun 22, 2022 | 17.07 | 18.34 | 17.07 | 17.70 | 779,763 | +0.23(+1.32%) |
Jun 21, 2022 | 16.92 | 18.02 | 16.92 | 17.47 | 534,696 | +0.63(+3.74%) |
Jun 17, 2022 | 15.87 | 17.02 | 15.76 | 16.84 | 1,173,712 | +1.03(+6.51%) |
Jun 16, 2022 | 15.80 | 15.92 | 15.29 | 15.81 | 476,854 | -0.42(-2.59%) |
Jun 15, 2022 | 15.89 | 16.40 | 15.57 | 16.23 | 554,255 | +0.48(+3.05%) |
Jun 14, 2022 | 15.44 | 15.84 | 15.39 | 15.75 | 540,710 | +0.15(+0.96%) |
Jun 13, 2022 | 15.62 | 15.81 | 14.69 | 15.60 | 1,338,812 | -0.77(-4.70%) |
Jun 10, 2022 | 16.81 | 16.82 | 16.29 | 16.37 | 452,264 | -0.79(-4.60%) |
Jun 09, 2022 | 17.33 | 18.43 | 17.11 | 17.16 | 538,538 | -0.54(-3.05%) |
Jun 08, 2022 | 16.72 | 18.06 | 16.72 | 17.70 | 607,073 | +0.74(+4.36%) |
Jun 07, 2022 | 15.87 | 16.98 | 15.87 | 16.96 | 477,219 | +0.98(+6.13%) |
Jun 06, 2022 | 16.72 | 16.82 | 15.76 | 15.98 | 541,893 | -0.50(-3.03%) |
Jun 03, 2022 | 16.36 | 16.67 | 16.17 | 16.48 | 505,497 | -0.12(-0.72%) |
Jun 02, 2022 | 16.50 | 17.34 | 16.06 | 16.60 | 859,580 | +0.03(+0.18%) |
Jun 01, 2022 | 16.52 | 16.96 | 16.34 | 16.57 | 744,024 | +0.07(+0.42%) |
May 31, 2022 | 16.28 | 16.68 | 15.92 | 16.50 | 611,839 | +0.18(+1.10%) |
May 27, 2022 | 15.27 | 16.34 | 14.70 | 16.32 | 483,235 | +1.14(+7.51%) |
May 26, 2022 | 14.68 | 15.38 | 14.60 | 15.18 | 402,380 | +0.53(+3.62%) |
May 25, 2022 | 14.14 | 14.86 | 13.88 | 14.65 | 387,821 | +0.48(+3.39%) |
May 24, 2022 | 14.29 | 14.49 | 13.82 | 14.17 | 444,191 | -0.39(-2.68%) |
May 23, 2022 | 14.73 | 14.73 | 14.30 | 14.56 | 642,525 | -0.10(-0.68%) |
May 20, 2022 | 14.11 | 14.69 | 13.85 | 14.66 | 537,747 | +0.84(+6.08%) |
May 19, 2022 | 13.48 | 14.10 | 13.27 | 13.82 | 499,952 | +0.18(+1.32%) |
May 18, 2022 | 14.13 | 14.87 | 13.54 | 13.64 | 402,577 | -0.99(-6.77%) |
May 17, 2022 | 14.37 | 14.67 | 14.15 | 14.63 | 361,282 | +0.61(+4.35%) |
May 16, 2022 | 13.93 | 14.59 | 13.86 | 14.02 | 282,782 | -0.09(-0.64%) |
May 13, 2022 | 14.20 | 14.89 | 13.90 | 14.11 | 456,428 | +0.16(+1.15%) |
May 12, 2022 | 13.61 | 14.71 | 13.52 | 13.95 | 584,363 | +0.15(+1.09%) |
May 11, 2022 | 14.97 | 15.62 | 13.75 | 13.80 | 895,156 | -1.34(-8.85%) |
May 10, 2022 | 15.94 | 16.44 | 14.44 | 15.14 | 1,559,342 | +0.03(+0.20%) |
May 09, 2022 | 15.67 | 16.12 | 14.74 | 15.11 | 951,903 | -0.97(-6.03%) |
May 06, 2022 | 16.31 | 16.45 | 15.94 | 16.08 | 594,830 | -0.53(-3.19%) |
May 05, 2022 | 17.31 | 17.41 | 16.23 | 16.61 | 445,239 | -0.90(-5.14%) |
May 04, 2022 | 17.14 | 17.62 | 16.36 | 17.51 | 825,534 | +0.25(+1.45%) |
May 03, 2022 | 17.31 | 17.43 | 16.96 | 17.26 | 238,909 | +0.07(+0.41%) |