Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.11 | 25.53 | 24.88 | 25.03 | 1,536,916 | -0.16(-0.64%) |
Jul 28, 2022 | 25.02 | 25.38 | 24.48 | 25.19 | 1,338,413 | +0.08(+0.32%) |
Jul 27, 2022 | 25.97 | 26.30 | 23.77 | 25.11 | 6,344,472 | -0.84(-3.24%) |
Jul 26, 2022 | 25.11 | 26.50 | 24.85 | 25.95 | 2,102,742 | +0.82(+3.26%) |
Jul 25, 2022 | 24.85 | 25.46 | 24.52 | 25.13 | 2,135,819 | -0.05(-0.20%) |
Jul 22, 2022 | 27.61 | 27.61 | 24.97 | 25.18 | 2,578,936 | -2.29(-8.34%) |
Jul 21, 2022 | 27.00 | 28.36 | 26.94 | 27.47 | 4,981,163 | +1.01(+3.82%) |
Jul 20, 2022 | 26.35 | 26.87 | 25.63 | 26.46 | 1,928,327 | +0.51(+1.97%) |
Jul 19, 2022 | 26.06 | 26.27 | 25.36 | 25.95 | 1,524,094 | +0.34(+1.33%) |
Jul 18, 2022 | 26.60 | 27.04 | 25.57 | 25.61 | 1,589,028 | -0.78(-2.96%) |
Jul 15, 2022 | 26.48 | 26.76 | 25.29 | 26.39 | 2,095,977 | +0.40(+1.54%) |
Jul 14, 2022 | 26.08 | 26.19 | 25.12 | 25.99 | 1,894,382 | +0.18(+0.70%) |
Jul 13, 2022 | 25.64 | 26.50 | 25.16 | 25.81 | 1,138,981 | -0.32(-1.22%) |
Jul 12, 2022 | 26.19 | 26.68 | 25.61 | 26.13 | 1,266,444 | -0.09(-0.34%) |
Jul 11, 2022 | 26.44 | 26.73 | 25.47 | 26.22 | 1,666,486 | -0.48(-1.80%) |
Jul 08, 2022 | 25.56 | 27.12 | 25.17 | 26.70 | 3,176,697 | +0.75(+2.89%) |
Jul 07, 2022 | 24.30 | 25.98 | 24.30 | 25.95 | 3,406,633 | +1.48(+6.05%) |
Jul 06, 2022 | 23.84 | 24.83 | 23.84 | 24.47 | 2,770,083 | +0.63(+2.64%) |
Jul 05, 2022 | 22.48 | 23.94 | 21.97 | 23.84 | 3,049,735 | +1.24(+5.49%) |
Jul 01, 2022 | 21.92 | 22.73 | 21.61 | 22.60 | 1,250,841 | +0.77(+3.53%) |
Jun 30, 2022 | 21.05 | 21.91 | 20.79 | 21.83 | 1,418,806 | +0.57(+2.68%) |
Jun 29, 2022 | 21.46 | 21.72 | 21.20 | 21.26 | 734,561 | -0.34(-1.57%) |
Jun 28, 2022 | 21.99 | 22.52 | 21.41 | 21.60 | 1,477,913 | -0.35(-1.59%) |
Jun 27, 2022 | 22.04 | 22.32 | 21.56 | 21.95 | 1,159,267 | -0.03(-0.14%) |
Jun 24, 2022 | 22.50 | 22.51 | 21.61 | 21.98 | 2,879,926 | -0.48(-2.14%) |
Jun 23, 2022 | 20.22 | 22.49 | 19.81 | 22.46 | 2,343,616 | +2.47(+12.36%) |
Jun 22, 2022 | 19.62 | 20.40 | 19.40 | 19.99 | 1,382,304 | +0.15(+0.76%) |
Jun 21, 2022 | 19.32 | 20.25 | 19.32 | 19.84 | 1,387,334 | +0.69(+3.60%) |
Jun 17, 2022 | 18.37 | 19.47 | 18.30 | 19.15 | 2,027,293 | +1.01(+5.57%) |
Jun 16, 2022 | 18.15 | 18.77 | 17.41 | 18.14 | 2,324,760 | -0.88(-4.63%) |
Jun 15, 2022 | 19.41 | 19.61 | 18.51 | 19.02 | 1,983,878 | +0.25(+1.33%) |
Jun 14, 2022 | 18.55 | 19.00 | 17.74 | 18.77 | 1,263,767 | +0.22(+1.19%) |
Jun 13, 2022 | 18.85 | 19.48 | 18.29 | 18.55 | 1,551,594 | -1.06(-5.41%) |
Jun 10, 2022 | 19.64 | 19.76 | 19.12 | 19.61 | 1,244,915 | -0.43(-2.15%) |
Jun 09, 2022 | 21.00 | 21.61 | 19.97 | 20.04 | 1,520,284 | -1.26(-5.92%) |
Jun 08, 2022 | 20.45 | 21.41 | 20.38 | 21.30 | 1,205,140 | +0.84(+4.11%) |
Jun 07, 2022 | 19.29 | 20.53 | 19.15 | 20.46 | 1,192,628 | +0.91(+4.65%) |
Jun 06, 2022 | 19.95 | 20.38 | 19.37 | 19.55 | 1,183,150 | -0.04(-0.20%) |
Jun 03, 2022 | 19.59 | 19.83 | 19.04 | 19.59 | 1,084,763 | -0.27(-1.36%) |
Jun 02, 2022 | 18.38 | 20.11 | 18.18 | 19.86 | 2,047,403 | +1.68(+9.24%) |
Jun 01, 2022 | 19.10 | 19.40 | 17.69 | 18.18 | 2,323,948 | -0.92(-4.82%) |
May 31, 2022 | 19.73 | 20.31 | 18.83 | 19.10 | 17,753,506 | -0.60(-3.05%) |
May 27, 2022 | 19.38 | 20.07 | 19.38 | 19.70 | 2,929,980 | +0.48(+2.50%) |
May 26, 2022 | 19.41 | 19.96 | 19.15 | 19.22 | 1,579,427 | -0.18(-0.93%) |
May 25, 2022 | 18.83 | 19.84 | 18.83 | 19.40 | 1,889,417 | +0.60(+3.19%) |
May 24, 2022 | 19.07 | 19.25 | 18.47 | 18.80 | 1,566,073 | -0.43(-2.24%) |
May 23, 2022 | 19.86 | 19.91 | 19.00 | 19.23 | 1,297,456 | -0.27(-1.38%) |
May 20, 2022 | 19.43 | 19.90 | 18.52 | 19.50 | 2,222,007 | +0.31(+1.62%) |
May 19, 2022 | 18.75 | 19.93 | 18.75 | 19.19 | 3,070,915 | +0.44(+2.35%) |
May 18, 2022 | 19.22 | 19.96 | 18.67 | 18.75 | 1,436,238 | -0.78(-3.99%) |
May 17, 2022 | 19.58 | 19.65 | 18.40 | 19.53 | 1,516,586 | +0.30(+1.56%) |
May 16, 2022 | 18.90 | 19.51 | 18.73 | 19.23 | 3,648,292 | +0.06(+0.31%) |
May 13, 2022 | 17.34 | 19.21 | 17.34 | 19.17 | 1,985,159 | +2.17(+12.76%) |
May 12, 2022 | 16.08 | 17.13 | 15.46 | 17.00 | 3,061,712 | +0.75(+4.62%) |
May 11, 2022 | 15.42 | 16.64 | 15.37 | 16.25 | 4,080,236 | +0.67(+4.30%) |
May 10, 2022 | 17.02 | 17.34 | 14.82 | 15.58 | 1,538,446 | -1.09(-6.54%) |
May 09, 2022 | 17.04 | 17.87 | 15.97 | 16.67 | 1,826,848 | -1.00(-5.66%) |
May 06, 2022 | 17.89 | 18.18 | 15.64 | 17.67 | 3,242,264 | -0.34(-1.89%) |
May 05, 2022 | 18.80 | 18.80 | 17.25 | 18.01 | 1,926,819 | -1.33(-6.88%) |
May 04, 2022 | 18.53 | 19.39 | 17.42 | 19.34 | 2,174,668 | +0.83(+4.48%) |
May 03, 2022 | 18.34 | 19.05 | 18.07 | 18.51 | 1,780,835 | +0.11(+0.60%) |