Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.23 | 26.52 | 25.84 | 26.38 | 465,120 | -0.08(-0.30%) |
Jul 28, 2022 | 25.87 | 26.68 | 25.20 | 26.46 | 445,890 | +0.72(+2.80%) |
Jul 27, 2022 | 24.74 | 25.90 | 24.02 | 25.74 | 558,055 | +1.13(+4.59%) |
Jul 26, 2022 | 24.04 | 24.84 | 23.82 | 24.61 | 633,265 | +0.39(+1.61%) |
Jul 25, 2022 | 24.39 | 24.43 | 23.82 | 24.22 | 535,796 | -0.14(-0.57%) |
Jul 22, 2022 | 25.56 | 25.56 | 24.10 | 24.36 | 553,935 | -1.20(-4.69%) |
Jul 21, 2022 | 25.25 | 25.72 | 24.95 | 25.56 | 708,202 | +0.25(+0.99%) |
Jul 20, 2022 | 22.97 | 25.35 | 22.94 | 25.31 | 1,175,047 | +2.56(+11.25%) |
Jul 19, 2022 | 21.55 | 22.80 | 21.50 | 22.75 | 637,013 | +1.23(+5.72%) |
Jul 18, 2022 | 22.02 | 22.40 | 21.27 | 21.52 | 509,248 | -0.46(-2.09%) |
Jul 15, 2022 | 20.95 | 21.99 | 20.56 | 21.98 | 512,315 | +1.26(+6.08%) |
Jul 14, 2022 | 20.68 | 20.79 | 20.27 | 20.72 | 522,592 | -0.14(-0.65%) |
Jul 13, 2022 | 19.21 | 20.88 | 19.21 | 20.86 | 537,407 | +1.36(+6.95%) |
Jul 12, 2022 | 19.39 | 19.78 | 18.96 | 19.50 | 375,053 | +0.10(+0.52%) |
Jul 11, 2022 | 19.46 | 19.75 | 19.19 | 19.40 | 378,496 | -0.26(-1.32%) |
Jul 08, 2022 | 19.52 | 19.85 | 19.18 | 19.66 | 314,014 | +0.06(+0.31%) |
Jul 07, 2022 | 19.09 | 19.65 | 19.05 | 19.60 | 460,243 | +0.59(+3.10%) |
Jul 06, 2022 | 18.86 | 19.34 | 18.65 | 19.01 | 390,184 | +0.17(+0.90%) |
Jul 05, 2022 | 18.27 | 19.00 | 18.21 | 18.84 | 808,132 | +0.21(+1.13%) |
Jul 01, 2022 | 18.10 | 18.74 | 18.06 | 18.63 | 439,907 | +0.46(+2.53%) |
Jun 30, 2022 | 18.26 | 19.07 | 17.72 | 18.17 | 494,081 | -0.27(-1.46%) |
Jun 29, 2022 | 18.19 | 18.46 | 18.05 | 18.44 | 398,273 | +0.03(+0.16%) |
Jun 28, 2022 | 18.99 | 19.09 | 18.35 | 18.41 | 391,480 | -0.48(-2.54%) |
Jun 27, 2022 | 19.10 | 19.23 | 18.61 | 18.89 | 440,320 | -0.06(-0.32%) |
Jun 24, 2022 | 19.15 | 19.48 | 18.69 | 18.95 | 814,931 | +0.05(+0.26%) |
Jun 23, 2022 | 17.64 | 19.02 | 17.55 | 18.90 | 623,329 | +1.32(+7.51%) |
Jun 22, 2022 | 16.99 | 17.82 | 16.75 | 17.58 | 525,017 | +0.45(+2.63%) |
Jun 21, 2022 | 16.68 | 17.45 | 16.68 | 17.13 | 531,087 | +0.58(+3.50%) |
Jun 17, 2022 | 16.59 | 17.30 | 16.55 | 16.55 | 1,285,422 | +0.10(+0.61%) |
Jun 16, 2022 | 16.31 | 16.55 | 16.02 | 16.45 | 494,646 | -0.38(-2.26%) |
Jun 15, 2022 | 16.61 | 17.09 | 16.31 | 16.83 | 572,871 | +0.26(+1.57%) |
Jun 14, 2022 | 16.80 | 16.91 | 16.22 | 16.57 | 438,404 | +0.04(+0.24%) |
Jun 13, 2022 | 16.81 | 17.05 | 16.34 | 16.53 | 647,943 | -0.57(-3.33%) |
Jun 10, 2022 | 17.05 | 17.43 | 16.93 | 17.10 | 525,061 | -0.36(-2.06%) |
Jun 09, 2022 | 18.18 | 18.24 | 17.39 | 17.46 | 704,234 | -0.92(-5.01%) |
Jun 08, 2022 | 18.52 | 19.00 | 18.32 | 18.38 | 449,844 | -0.33(-1.76%) |
Jun 07, 2022 | 18.40 | 18.95 | 18.36 | 18.71 | 475,619 | -0.01(-0.05%) |
Jun 06, 2022 | 19.51 | 19.90 | 18.63 | 18.72 | 526,456 | -0.57(-2.95%) |
Jun 03, 2022 | 19.95 | 20.23 | 19.23 | 19.29 | 612,155 | -0.97(-4.79%) |
Jun 02, 2022 | 19.07 | 20.47 | 18.90 | 20.26 | 465,608 | +1.20(+6.30%) |
Jun 01, 2022 | 19.28 | 19.59 | 18.41 | 19.06 | 935,542 | -0.18(-0.94%) |
May 31, 2022 | 22.79 | 22.79 | 19.07 | 19.24 | 1,064,641 | -3.88(-16.78%) |
May 27, 2022 | 21.29 | 23.33 | 21.15 | 23.12 | 524,579 | +1.97(+9.31%) |
May 26, 2022 | 21.21 | 22.18 | 20.86 | 21.15 | 292,527 | -0.11(-0.52%) |
May 25, 2022 | 21.24 | 22.21 | 20.93 | 21.26 | 324,651 | -0.09(-0.42%) |
May 24, 2022 | 21.25 | 21.63 | 21.18 | 21.35 | 377,518 | -0.35(-1.61%) |
May 23, 2022 | 22.01 | 22.07 | 21.55 | 21.70 | 319,399 | -0.27(-1.23%) |
May 20, 2022 | 21.84 | 22.01 | 21.08 | 21.97 | 427,970 | +0.43(+2.00%) |
May 19, 2022 | 20.97 | 21.83 | 20.89 | 21.54 | 510,694 | +0.34(+1.60%) |
May 18, 2022 | 22.11 | 22.60 | 21.01 | 21.20 | 802,800 | -1.45(-6.40%) |
May 17, 2022 | 22.44 | 22.88 | 21.99 | 22.65 | 425,879 | +0.64(+2.91%) |
May 16, 2022 | 22.34 | 22.59 | 21.89 | 22.01 | 384,637 | -0.36(-1.61%) |
May 13, 2022 | 21.14 | 22.50 | 21.14 | 22.37 | 785,293 | +1.49(+7.14%) |
May 12, 2022 | 19.65 | 21.16 | 19.46 | 20.88 | 609,380 | +1.03(+5.19%) |
May 11, 2022 | 19.74 | 20.47 | 19.07 | 19.85 | 703,815 | -0.01(-0.05%) |
May 10, 2022 | 20.36 | 20.79 | 18.98 | 19.86 | 737,016 | +0.18(+0.91%) |
May 09, 2022 | 21.01 | 21.46 | 19.22 | 19.68 | 843,202 | -1.81(-8.42%) |
May 06, 2022 | 21.42 | 21.90 | 21.20 | 21.49 | 654,505 | -0.13(-0.60%) |
May 05, 2022 | 21.00 | 21.67 | 20.55 | 21.62 | 993,942 | -0.23(-1.05%) |
May 04, 2022 | 21.33 | 21.95 | 20.46 | 21.85 | 516,297 | +0.69(+3.26%) |
May 03, 2022 | 21.33 | 21.91 | 20.91 | 21.16 | 344,753 | -0.03(-0.14%) |