Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.30 | 22.05 | 20.70 | 21.45 | 107,662 | +0.30(+1.42%) |
Jul 28, 2022 | 20.70 | 21.38 | 19.95 | 21.15 | 97,285 | +0.30(+1.44%) |
Jul 27, 2022 | 20.40 | 20.85 | 19.95 | 20.85 | 100,916 | +0.90(+4.51%) |
Jul 26, 2022 | 20.10 | 20.70 | 19.43 | 19.95 | 152,472 | -0.15(-0.75%) |
Jul 25, 2022 | 20.40 | 20.70 | 19.80 | 20.10 | 75,993 | -0.15(-0.74%) |
Jul 22, 2022 | 22.05 | 22.20 | 19.80 | 20.25 | 153,223 | -2.10(-9.40%) |
Jul 21, 2022 | 22.65 | 23.10 | 22.20 | 22.35 | 107,616 | -0.60(-2.61%) |
Jul 20, 2022 | 22.20 | 23.40 | 22.05 | 22.95 | 161,502 | +0.90(+4.08%) |
Jul 19, 2022 | 21.30 | 22.35 | 21.07 | 22.05 | 67,234 | +1.05(+5.00%) |
Jul 18, 2022 | 20.55 | 22.95 | 20.25 | 21.00 | 173,006 | +0.90(+4.48%) |
Jul 15, 2022 | 20.25 | 20.25 | 19.05 | 20.10 | 91,620 | +0.45(+2.29%) |
Jul 14, 2022 | 19.95 | 20.10 | 18.90 | 19.65 | 133,080 | -0.75(-3.68%) |
Jul 13, 2022 | 19.50 | 20.70 | 19.20 | 20.40 | 169,166 | +0.30(+1.49%) |
Jul 12, 2022 | 19.35 | 20.25 | 19.20 | 20.10 | 109,228 | +0.90(+4.69%) |
Jul 11, 2022 | 21.45 | 21.49 | 19.05 | 19.20 | 149,785 | -2.25(-10.49%) |
Jul 08, 2022 | 21.00 | 21.75 | 20.10 | 21.45 | 202,421 | +0.60(+2.88%) |
Jul 07, 2022 | 19.95 | 21.60 | 19.95 | 20.85 | 183,366 | +0.75(+3.73%) |
Jul 06, 2022 | 20.10 | 20.85 | 19.65 | 20.10 | 110,718 | +0.15(+0.75%) |
Jul 05, 2022 | 19.50 | 20.25 | 18.47 | 19.95 | 140,429 | +0.00(+0.00%) |
Jul 01, 2022 | 19.80 | 19.95 | 19.05 | 19.95 | 101,134 | +0.45(+2.31%) |
Jun 30, 2022 | 18.15 | 19.95 | 17.85 | 19.50 | 260,915 | +0.90(+4.84%) |
Jun 29, 2022 | 19.80 | 19.80 | 18.15 | 18.60 | 276,134 | -0.90(-4.62%) |
Jun 28, 2022 | 21.00 | 21.15 | 19.35 | 19.50 | 253,064 | -1.35(-6.47%) |
Jun 27, 2022 | 22.65 | 22.80 | 20.55 | 20.85 | 315,156 | -1.65(-7.33%) |
Jun 24, 2022 | 23.55 | 24.15 | 22.50 | 22.50 | 1,413,216 | -1.05(-4.46%) |
Jun 23, 2022 | 23.25 | 23.70 | 22.65 | 23.55 | 243,306 | +0.30(+1.29%) |
Jun 22, 2022 | 24.30 | 24.30 | 23.10 | 23.25 | 251,014 | -1.05(-4.32%) |
Jun 21, 2022 | 25.50 | 25.80 | 24.15 | 24.30 | 255,981 | -0.15(-0.61%) |
Jun 17, 2022 | 23.25 | 24.75 | 22.80 | 24.45 | 424,433 | +1.35(+5.84%) |
Jun 16, 2022 | 23.85 | 24.15 | 22.20 | 23.10 | 246,060 | -1.65(-6.67%) |
Jun 15, 2022 | 23.70 | 25.20 | 23.10 | 24.75 | 379,917 | +1.35(+5.77%) |
Jun 14, 2022 | 23.85 | 24.30 | 22.65 | 23.40 | 433,204 | +0.30(+1.30%) |
Jun 13, 2022 | 22.50 | 24.15 | 21.90 | 23.10 | 618,591 | -7.20(-23.76%) |
Jun 10, 2022 | 32.10 | 32.40 | 30.15 | 30.30 | 252,538 | -2.10(-6.48%) |
Jun 09, 2022 | 36.00 | 36.00 | 32.10 | 32.40 | 264,178 | -3.30(-9.24%) |
Jun 08, 2022 | 36.45 | 38.10 | 35.25 | 35.70 | 303,839 | -1.20(-3.25%) |
Jun 07, 2022 | 39.15 | 39.15 | 35.40 | 36.90 | 360,448 | -2.70(-6.82%) |
Jun 06, 2022 | 39.60 | 40.42 | 38.92 | 39.60 | 233,221 | +1.35(+3.53%) |
Jun 03, 2022 | 38.25 | 39.83 | 37.80 | 38.25 | 170,542 | -0.75(-1.92%) |
Jun 02, 2022 | 37.65 | 39.75 | 37.05 | 39.00 | 350,777 | -0.60(-1.52%) |
Jun 01, 2022 | 39.00 | 40.04 | 37.50 | 39.60 | 172,556 | +0.90(+2.33%) |
May 31, 2022 | 37.35 | 39.75 | 36.90 | 38.70 | 211,928 | +1.65(+4.45%) |
May 27, 2022 | 36.15 | 37.20 | 35.25 | 37.05 | 185,109 | +1.80(+5.11%) |
May 26, 2022 | 35.55 | 37.20 | 34.95 | 35.25 | 155,916 | +0.00(+0.00%) |
May 25, 2022 | 35.40 | 36.15 | 34.20 | 35.25 | 163,167 | +0.00(+0.00%) |
May 24, 2022 | 36.00 | 36.15 | 34.20 | 35.25 | 144,191 | -1.35(-3.69%) |
May 23, 2022 | 40.20 | 40.20 | 36.30 | 36.60 | 151,259 | -2.55(-6.51%) |
May 20, 2022 | 40.50 | 41.25 | 37.82 | 39.15 | 161,977 | -1.05(-2.61%) |
May 19, 2022 | 39.15 | 41.25 | 38.88 | 40.20 | 171,971 | +0.45(+1.13%) |
May 18, 2022 | 40.50 | 42.83 | 39.15 | 39.75 | 179,830 | -1.80(-4.33%) |
May 17, 2022 | 38.25 | 42.00 | 38.25 | 41.55 | 214,317 | +2.85(+7.36%) |
May 16, 2022 | 39.90 | 41.40 | 38.25 | 38.70 | 223,372 | -0.90(-2.27%) |
May 13, 2022 | 37.05 | 40.12 | 36.30 | 39.60 | 390,420 | +3.75(+10.46%) |
May 12, 2022 | 32.10 | 36.52 | 31.05 | 35.85 | 436,384 | +2.55(+7.66%) |
May 11, 2022 | 35.25 | 36.75 | 33.15 | 33.30 | 256,083 | -3.15(-8.64%) |
May 10, 2022 | 41.40 | 41.70 | 35.55 | 36.45 | 380,984 | -3.90(-9.67%) |
May 09, 2022 | 44.10 | 44.33 | 40.20 | 40.35 | 270,193 | -6.00(-12.94%) |
May 06, 2022 | 48.15 | 48.15 | 43.50 | 46.35 | 167,731 | -1.50(-3.13%) |
May 05, 2022 | 50.25 | 50.40 | 46.95 | 47.85 | 137,286 | -3.00(-5.90%) |
May 04, 2022 | 48.60 | 51.15 | 47.25 | 50.85 | 151,677 | +2.25(+4.63%) |
May 03, 2022 | 49.05 | 50.33 | 47.77 | 48.60 | 112,390 | -0.60(-1.22%) |