Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.89 | 23.33 | 22.53 | 23.01 | 1,643,603 | -0.02(-0.08%) |
Jul 28, 2022 | 22.80 | 23.27 | 22.12 | 23.03 | 1,171,722 | +0.25(+1.09%) |
Jul 27, 2022 | 22.64 | 22.93 | 22.28 | 22.78 | 1,073,318 | +0.14(+0.63%) |
Jul 26, 2022 | 22.35 | 23.22 | 22.19 | 22.64 | 1,170,850 | -0.26(-1.13%) |
Jul 25, 2022 | 22.93 | 23.23 | 22.46 | 22.90 | 1,930,905 | -0.03(-0.12%) |
Jul 22, 2022 | 22.86 | 22.93 | 22.43 | 22.93 | 689,170 | +0.09(+0.38%) |
Jul 21, 2022 | 22.14 | 22.91 | 21.77 | 22.84 | 942,720 | +0.61(+2.75%) |
Jul 20, 2022 | 21.14 | 22.44 | 21.00 | 22.23 | 1,627,990 | +0.88(+4.12%) |
Jul 19, 2022 | 20.58 | 21.48 | 20.58 | 21.35 | 1,080,902 | +0.91(+4.44%) |
Jul 18, 2022 | 19.30 | 20.59 | 19.30 | 20.44 | 910,860 | +1.15(+5.94%) |
Jul 15, 2022 | 18.33 | 19.39 | 17.95 | 19.30 | 847,350 | +0.94(+5.10%) |
Jul 14, 2022 | 19.09 | 19.09 | 18.20 | 18.36 | 723,041 | -0.34(-1.84%) |
Jul 13, 2022 | 18.61 | 19.26 | 18.47 | 18.70 | 1,229,819 | -0.26(-1.36%) |
Jul 12, 2022 | 19.19 | 19.63 | 18.54 | 18.96 | 11,296,238 | -0.22(-1.15%) |
Jul 11, 2022 | 19.55 | 19.96 | 19.15 | 19.18 | 3,070,057 | -0.46(-2.33%) |
Jul 08, 2022 | 19.09 | 20.04 | 19.05 | 19.64 | 2,541,663 | +0.38(+1.98%) |
Jul 07, 2022 | 18.17 | 19.62 | 17.95 | 19.26 | 1,203,828 | +1.29(+7.18%) |
Jul 06, 2022 | 17.14 | 18.11 | 16.82 | 17.97 | 960,651 | +0.75(+4.33%) |
Jul 05, 2022 | 17.08 | 17.37 | 16.59 | 17.22 | 390,559 | -0.14(-0.82%) |
Jul 01, 2022 | 16.72 | 17.44 | 16.64 | 17.37 | 355,859 | +0.62(+3.71%) |
Jun 30, 2022 | 16.94 | 17.18 | 16.71 | 16.75 | 970,015 | -0.45(-2.61%) |
Jun 29, 2022 | 17.61 | 17.70 | 17.10 | 17.19 | 379,202 | -0.35(-2.01%) |
Jun 28, 2022 | 17.84 | 18.12 | 17.52 | 17.55 | 154,759 | -0.22(-1.24%) |
Jun 27, 2022 | 17.81 | 17.89 | 17.59 | 17.77 | 195,295 | +0.12(+0.70%) |
Jun 24, 2022 | 17.36 | 17.87 | 17.24 | 17.64 | 1,406,487 | +0.46(+2.67%) |
Jun 23, 2022 | 17.25 | 17.31 | 17.07 | 17.18 | 332,436 | -0.07(-0.39%) |
Jun 22, 2022 | 17.49 | 17.64 | 16.75 | 17.25 | 266,222 | -0.42(-2.38%) |
Jun 21, 2022 | 17.23 | 17.77 | 17.08 | 17.67 | 246,932 | +0.74(+4.34%) |
Jun 17, 2022 | 16.85 | 17.42 | 16.70 | 16.94 | 741,391 | +0.29(+1.72%) |
Jun 16, 2022 | 17.22 | 17.24 | 16.24 | 16.65 | 438,256 | -0.92(-5.22%) |
Jun 15, 2022 | 17.34 | 17.81 | 17.24 | 17.57 | 297,343 | +0.32(+1.88%) |
Jun 14, 2022 | 17.24 | 17.43 | 16.96 | 17.24 | 207,118 | +0.07(+0.39%) |
Jun 13, 2022 | 17.16 | 17.40 | 17.00 | 17.17 | 362,038 | -0.36(-2.07%) |
Jun 10, 2022 | 17.81 | 17.91 | 17.41 | 17.54 | 223,573 | -0.57(-3.16%) |
Jun 09, 2022 | 18.28 | 18.46 | 18.09 | 18.11 | 206,476 | -0.29(-1.56%) |
Jun 08, 2022 | 18.44 | 18.57 | 18.22 | 18.40 | 240,976 | -0.07(-0.36%) |
Jun 07, 2022 | 18.23 | 18.49 | 18.17 | 18.46 | 193,911 | +0.07(+0.36%) |
Jun 06, 2022 | 18.50 | 18.66 | 18.13 | 18.40 | 247,151 | -0.04(-0.21%) |
Jun 03, 2022 | 18.94 | 18.96 | 18.22 | 18.44 | 528,109 | -0.37(-1.98%) |
Jun 02, 2022 | 18.12 | 18.90 | 18.09 | 18.81 | 365,418 | +0.71(+3.90%) |
Jun 01, 2022 | 17.75 | 18.26 | 17.73 | 18.10 | 397,217 | +0.40(+2.27%) |
May 31, 2022 | 17.90 | 18.00 | 17.69 | 17.70 | 388,667 | -0.32(-1.80%) |
May 27, 2022 | 17.86 | 18.13 | 17.73 | 18.02 | 202,203 | +0.19(+1.07%) |
May 26, 2022 | 17.92 | 18.13 | 17.75 | 17.83 | 259,274 | -0.10(-0.53%) |
May 25, 2022 | 17.20 | 18.08 | 17.19 | 17.93 | 257,716 | +0.70(+4.05%) |
May 24, 2022 | 17.15 | 17.28 | 16.83 | 17.23 | 262,533 | -0.02(-0.11%) |
May 23, 2022 | 17.47 | 17.50 | 17.03 | 17.25 | 295,386 | -0.04(-0.22%) |
May 20, 2022 | 17.43 | 17.60 | 16.70 | 17.29 | 359,730 | +0.11(+0.61%) |
May 19, 2022 | 16.71 | 17.30 | 16.51 | 17.18 | 411,402 | +0.05(+0.28%) |
May 18, 2022 | 17.31 | 17.61 | 16.92 | 17.14 | 403,503 | -0.43(-2.45%) |
May 17, 2022 | 16.71 | 17.59 | 16.71 | 17.57 | 378,531 | +1.15(+7.01%) |
May 16, 2022 | 16.57 | 16.72 | 16.36 | 16.42 | 283,277 | -0.29(-1.76%) |
May 13, 2022 | 16.61 | 16.79 | 16.33 | 16.71 | 442,792 | +0.31(+1.91%) |
May 12, 2022 | 16.51 | 16.63 | 15.88 | 16.40 | 378,380 | -0.25(-1.49%) |
May 11, 2022 | 16.65 | 17.13 | 16.46 | 16.64 | 407,902 | -0.09(-0.57%) |
May 10, 2022 | 16.78 | 17.05 | 16.24 | 16.74 | 664,228 | +0.14(+0.86%) |
May 09, 2022 | 17.15 | 17.65 | 16.50 | 16.60 | 467,851 | -0.84(-4.80%) |
May 06, 2022 | 16.06 | 17.56 | 15.85 | 17.43 | 773,896 | +1.44(+9.04%) |
May 05, 2022 | 16.73 | 16.73 | 15.49 | 15.99 | 884,044 | -0.74(-4.43%) |
May 04, 2022 | 16.87 | 16.94 | 16.28 | 16.73 | 464,653 | -0.13(-0.79%) |
May 03, 2022 | 16.81 | 17.05 | 16.66 | 16.86 | 442,829 | +0.04(+0.23%) |