Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.00 | 22.34 | 20.52 | 20.79 | 264,169 | -1.38(-6.22%) |
Jul 28, 2022 | 22.60 | 22.62 | 21.90 | 22.17 | 147,286 | -0.62(-2.72%) |
Jul 27, 2022 | 22.76 | 22.87 | 22.01 | 22.79 | 184,149 | +0.08(+0.35%) |
Jul 26, 2022 | 23.09 | 23.80 | 22.47 | 22.71 | 227,908 | -0.63(-2.70%) |
Jul 25, 2022 | 24.10 | 24.10 | 23.01 | 23.34 | 132,149 | -0.62(-2.59%) |
Jul 22, 2022 | 25.40 | 25.44 | 23.88 | 23.96 | 197,927 | -1.60(-6.26%) |
Jul 21, 2022 | 25.35 | 25.60 | 25.05 | 25.56 | 117,257 | +0.06(+0.24%) |
Jul 20, 2022 | 25.08 | 26.18 | 25.08 | 25.50 | 197,502 | +0.56(+2.25%) |
Jul 19, 2022 | 23.03 | 25.00 | 21.67 | 24.94 | 228,242 | +1.99(+8.67%) |
Jul 18, 2022 | 24.60 | 24.85 | 22.73 | 22.95 | 147,009 | -1.37(-5.63%) |
Jul 15, 2022 | 24.40 | 24.40 | 23.50 | 24.32 | 151,638 | +0.30(+1.25%) |
Jul 14, 2022 | 24.44 | 24.85 | 24.01 | 24.02 | 146,062 | -0.82(-3.30%) |
Jul 13, 2022 | 24.02 | 25.17 | 23.95 | 24.84 | 281,904 | +0.58(+2.39%) |
Jul 12, 2022 | 22.83 | 24.34 | 22.55 | 24.26 | 258,157 | +1.10(+4.75%) |
Jul 11, 2022 | 24.35 | 24.35 | 23.08 | 23.16 | 225,341 | -1.34(-5.47%) |
Jul 08, 2022 | 22.81 | 24.58 | 22.60 | 24.50 | 353,283 | +1.41(+6.11%) |
Jul 07, 2022 | 22.94 | 23.48 | 22.32 | 23.09 | 182,661 | +0.34(+1.49%) |
Jul 06, 2022 | 22.33 | 23.75 | 22.08 | 22.75 | 493,206 | +0.46(+2.06%) |
Jul 05, 2022 | 20.85 | 22.40 | 20.77 | 22.29 | 245,702 | +1.16(+5.49%) |
Jul 01, 2022 | 19.80 | 21.28 | 19.51 | 21.13 | 305,751 | +1.27(+6.39%) |
Jun 30, 2022 | 18.92 | 20.36 | 18.83 | 19.86 | 165,239 | +0.68(+3.55%) |
Jun 29, 2022 | 18.46 | 19.54 | 18.30 | 19.18 | 180,510 | +0.64(+3.45%) |
Jun 28, 2022 | 19.41 | 19.41 | 18.36 | 18.54 | 207,378 | -0.82(-4.24%) |
Jun 27, 2022 | 19.58 | 19.79 | 18.94 | 19.36 | 195,916 | -0.11(-0.56%) |
Jun 24, 2022 | 20.00 | 20.00 | 18.83 | 19.47 | 325,561 | -0.43(-2.16%) |
Jun 23, 2022 | 19.50 | 19.91 | 18.98 | 19.90 | 275,847 | +0.26(+1.32%) |
Jun 22, 2022 | 19.97 | 20.73 | 19.52 | 19.64 | 233,408 | -0.41(-2.04%) |
Jun 21, 2022 | 19.79 | 20.76 | 19.47 | 20.05 | 301,898 | +0.42(+2.14%) |
Jun 17, 2022 | 18.87 | 20.21 | 18.87 | 19.63 | 794,795 | +0.89(+4.75%) |
Jun 16, 2022 | 18.01 | 18.81 | 17.96 | 18.74 | 208,075 | +0.09(+0.48%) |
Jun 15, 2022 | 18.55 | 18.90 | 17.81 | 18.65 | 258,133 | +0.00(+0.00%) |
Jun 14, 2022 | 19.07 | 19.25 | 18.38 | 18.65 | 222,687 | -0.22(-1.17%) |
Jun 13, 2022 | 19.53 | 19.57 | 18.16 | 18.87 | 275,045 | -1.32(-6.54%) |
Jun 10, 2022 | 20.80 | 21.00 | 19.87 | 20.19 | 289,373 | -0.89(-4.22%) |
Jun 09, 2022 | 21.30 | 21.55 | 20.72 | 21.08 | 361,005 | -0.22(-1.03%) |
Jun 08, 2022 | 20.93 | 21.58 | 20.80 | 21.30 | 269,742 | +0.11(+0.52%) |
Jun 07, 2022 | 20.09 | 21.57 | 20.09 | 21.19 | 252,288 | +0.80(+3.92%) |
Jun 06, 2022 | 21.57 | 21.73 | 20.01 | 20.39 | 249,051 | -0.82(-3.87%) |
Jun 03, 2022 | 19.68 | 21.30 | 19.62 | 21.21 | 240,704 | +1.40(+7.07%) |
Jun 02, 2022 | 19.54 | 20.00 | 19.18 | 19.81 | 184,425 | +0.17(+0.87%) |
Jun 01, 2022 | 20.28 | 20.33 | 19.12 | 19.64 | 234,271 | -0.29(-1.46%) |
May 31, 2022 | 20.74 | 20.77 | 19.50 | 19.93 | 345,117 | -0.77(-3.72%) |
May 27, 2022 | 19.98 | 20.79 | 19.51 | 20.70 | 314,904 | +0.65(+3.24%) |
May 26, 2022 | 20.05 | 20.57 | 19.87 | 20.05 | 149,843 | -0.12(-0.59%) |
May 25, 2022 | 20.86 | 21.18 | 19.87 | 20.17 | 262,436 | -0.69(-3.31%) |
May 24, 2022 | 21.27 | 21.46 | 20.58 | 20.86 | 253,583 | -0.70(-3.25%) |
May 23, 2022 | 22.61 | 22.70 | 21.30 | 21.56 | 360,081 | -0.76(-3.41%) |
May 20, 2022 | 22.25 | 23.17 | 21.12 | 22.32 | 430,204 | +0.15(+0.68%) |
May 19, 2022 | 21.09 | 22.70 | 20.94 | 22.17 | 508,938 | +1.01(+4.77%) |
May 18, 2022 | 22.43 | 22.43 | 20.54 | 21.16 | 924,779 | -1.73(-7.56%) |
May 17, 2022 | 26.00 | 26.00 | 20.86 | 22.89 | 2,045,178 | -5.15(-18.37%) |
May 16, 2022 | 27.96 | 29.02 | 27.82 | 28.04 | 206,839 | +0.04(+0.14%) |
May 13, 2022 | 28.50 | 28.94 | 27.39 | 28.00 | 255,698 | -0.11(-0.39%) |
May 12, 2022 | 26.65 | 29.03 | 26.65 | 28.11 | 186,596 | +0.67(+2.44%) |
May 11, 2022 | 29.92 | 29.99 | 27.08 | 27.44 | 349,716 | -2.61(-8.69%) |
May 10, 2022 | 29.60 | 31.27 | 29.51 | 30.05 | 291,339 | +0.59(+2.00%) |
May 09, 2022 | 30.84 | 31.08 | 29.03 | 29.46 | 395,431 | -1.74(-5.58%) |
May 06, 2022 | 30.51 | 31.27 | 29.70 | 31.20 | 228,338 | +0.16(+0.52%) |
May 05, 2022 | 31.25 | 32.82 | 30.56 | 31.04 | 198,045 | -1.01(-3.15%) |
May 04, 2022 | 31.13 | 32.10 | 29.23 | 32.05 | 287,382 | +1.59(+5.22%) |
May 03, 2022 | 32.24 | 32.79 | 30.16 | 30.46 | 306,300 | -1.80(-5.59%) |