Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.20 | 20.97 | 20.19 | 20.80 | 6,024 | +0.40(+1.96%) |
Jul 28, 2022 | 21.20 | 21.98 | 20.20 | 20.40 | 22,232 | -1.20(-5.56%) |
Jul 27, 2022 | 21.00 | 21.80 | 20.20 | 21.60 | 17,228 | +1.30(+6.40%) |
Jul 26, 2022 | 21.20 | 21.60 | 20.20 | 20.30 | 10,381 | -1.10(-5.14%) |
Jul 25, 2022 | 21.40 | 21.40 | 21.00 | 21.40 | 5,828 | +0.00(+0.00%) |
Jul 22, 2022 | 22.80 | 23.31 | 21.40 | 21.40 | 10,712 | -1.60(-6.96%) |
Jul 21, 2022 | 23.60 | 24.20 | 22.60 | 23.00 | 7,207 | -0.80(-3.36%) |
Jul 20, 2022 | 21.80 | 24.40 | 21.60 | 23.80 | 24,790 | +1.60(+7.21%) |
Jul 19, 2022 | 23.60 | 23.80 | 21.60 | 22.20 | 77,336 | -1.00(-4.31%) |
Jul 18, 2022 | 22.60 | 24.80 | 21.10 | 23.20 | 60,037 | +0.60(+2.65%) |
Jul 15, 2022 | 22.60 | 23.38 | 21.90 | 22.60 | 11,104 | -0.20(-0.88%) |
Jul 14, 2022 | 23.00 | 23.60 | 22.30 | 22.80 | 7,092 | -0.80(-3.39%) |
Jul 13, 2022 | 23.60 | 24.20 | 22.68 | 23.60 | 7,799 | -0.20(-0.84%) |
Jul 12, 2022 | 26.00 | 26.00 | 23.60 | 23.80 | 24,050 | -1.80(-7.03%) |
Jul 11, 2022 | 30.00 | 30.00 | 25.00 | 25.60 | 31,258 | -2.20(-7.91%) |
Jul 08, 2022 | 27.40 | 30.60 | 26.60 | 27.80 | 17,334 | -0.20(-0.71%) |
Jul 07, 2022 | 26.60 | 28.00 | 26.40 | 28.00 | 3,265 | +1.40(+5.26%) |
Jul 06, 2022 | 28.00 | 28.45 | 26.18 | 26.60 | 6,742 | -2.20(-7.64%) |
Jul 05, 2022 | 27.00 | 28.80 | 26.60 | 28.80 | 1,884 | +1.20(+4.35%) |
Jul 01, 2022 | 27.60 | 29.20 | 27.20 | 27.60 | 3,818 | -0.40(-1.43%) |
Jun 30, 2022 | 28.40 | 28.60 | 26.86 | 28.00 | 3,322 | -0.80(-2.78%) |
Jun 29, 2022 | 29.80 | 29.80 | 28.00 | 28.80 | 4,747 | -0.80(-2.70%) |
Jun 28, 2022 | 33.40 | 33.40 | 29.04 | 29.60 | 11,714 | -2.20(-6.92%) |
Jun 27, 2022 | 33.20 | 35.80 | 31.20 | 31.80 | 10,354 | -2.60(-7.56%) |
Jun 24, 2022 | 33.20 | 36.00 | 32.80 | 34.40 | 11,952 | +1.00(+2.99%) |
Jun 23, 2022 | 32.40 | 34.81 | 31.60 | 33.40 | 27,200 | +1.00(+3.09%) |
Jun 22, 2022 | 32.20 | 34.80 | 32.12 | 32.40 | 4,163 | -1.40(-4.14%) |
Jun 21, 2022 | 32.00 | 34.87 | 31.80 | 33.80 | 6,085 | +2.20(+6.96%) |
Jun 17, 2022 | 29.60 | 32.00 | 29.60 | 31.60 | 7,890 | +2.60(+8.97%) |
Jun 16, 2022 | 29.80 | 30.60 | 28.80 | 29.00 | 5,253 | -2.00(-6.45%) |
Jun 15, 2022 | 31.40 | 31.40 | 29.40 | 31.00 | 5,145 | -1.00(-3.12%) |
Jun 14, 2022 | 29.20 | 33.40 | 29.20 | 32.00 | 8,186 | +2.40(+8.11%) |
Jun 13, 2022 | 30.20 | 31.20 | 28.60 | 29.60 | 7,800 | -3.80(-11.38%) |
Jun 10, 2022 | 35.40 | 35.80 | 32.20 | 33.40 | 9,202 | -2.40(-6.70%) |
Jun 09, 2022 | 32.80 | 39.20 | 31.82 | 35.80 | 36,215 | +2.00(+5.92%) |
Jun 08, 2022 | 30.80 | 35.00 | 30.20 | 33.80 | 10,529 | +2.00(+6.29%) |
Jun 07, 2022 | 32.40 | 32.40 | 30.20 | 31.80 | 7,410 | +0.00(+0.00%) |
Jun 06, 2022 | 34.60 | 35.20 | 31.43 | 31.80 | 13,448 | -2.80(-8.09%) |
Jun 03, 2022 | 33.00 | 37.00 | 32.60 | 34.60 | 16,885 | +1.60(+4.85%) |
Jun 02, 2022 | 30.40 | 33.60 | 29.60 | 33.00 | 14,534 | +2.00(+6.45%) |
Jun 01, 2022 | 30.60 | 31.40 | 29.00 | 31.00 | 15,443 | +0.60(+1.97%) |
May 31, 2022 | 29.00 | 31.00 | 28.15 | 30.40 | 12,979 | +1.00(+3.40%) |
May 27, 2022 | 27.00 | 33.20 | 26.40 | 29.40 | 159,142 | +2.40(+8.89%) |
May 26, 2022 | 23.80 | 27.60 | 23.21 | 27.00 | 55,306 | +3.20(+13.45%) |
May 25, 2022 | 23.00 | 23.96 | 22.90 | 23.80 | 7,343 | +0.40(+1.71%) |
May 24, 2022 | 25.00 | 25.00 | 23.00 | 23.40 | 38,185 | -2.00(-7.87%) |
May 23, 2022 | 25.20 | 25.80 | 24.19 | 25.40 | 18,377 | +0.20(+0.79%) |
May 20, 2022 | 27.60 | 27.60 | 24.00 | 25.20 | 25,521 | -1.00(-3.82%) |
May 19, 2022 | 25.60 | 26.80 | 25.40 | 26.20 | 14,966 | -0.80(-2.96%) |
May 18, 2022 | 25.60 | 27.00 | 25.20 | 27.00 | 27,566 | +0.60(+2.27%) |
May 17, 2022 | 27.20 | 27.70 | 25.00 | 26.40 | 25,140 | -0.40(-1.49%) |
May 16, 2022 | 27.80 | 29.90 | 25.80 | 26.80 | 100,671 | +0.60(+2.29%) |
May 13, 2022 | 27.00 | 28.80 | 26.00 | 26.20 | 35,995 | -0.60(-2.24%) |
May 12, 2022 | 25.00 | 27.30 | 24.60 | 26.80 | 37,661 | +1.00(+3.88%) |
May 11, 2022 | 29.00 | 30.40 | 25.20 | 25.80 | 39,352 | -3.40(-11.64%) |
May 10, 2022 | 30.60 | 31.60 | 28.00 | 29.20 | 29,057 | -2.40(-7.59%) |
May 09, 2022 | 36.80 | 37.80 | 31.40 | 31.60 | 59,709 | -7.40(-18.97%) |
May 06, 2022 | 37.60 | 48.80 | 31.90 | 39.00 | 193,684 | -15.30(-28.18%) |
May 05, 2022 | 61.26 | 64.20 | 54.30 | 54.30 | 66,854 | -9.72(-15.18%) |
May 04, 2022 | 60.00 | 65.40 | 60.00 | 64.02 | 40,981 | +2.40(+3.89%) |
May 03, 2022 | 64.80 | 65.40 | 61.02 | 61.62 | 18,540 | -1.56(-2.47%) |