Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.28 | 22.46 | 21.59 | 21.97 | 537,854 | -0.47(-2.09%) |
Jul 28, 2022 | 22.80 | 23.01 | 21.85 | 22.44 | 409,014 | -0.25(-1.10%) |
Jul 27, 2022 | 21.21 | 22.80 | 21.08 | 22.69 | 826,900 | +1.68(+8.00%) |
Jul 26, 2022 | 21.36 | 21.66 | 20.96 | 21.01 | 584,083 | -0.87(-3.98%) |
Jul 25, 2022 | 22.65 | 22.79 | 21.47 | 21.88 | 1,038,832 | +0.09(+0.41%) |
Jul 22, 2022 | 21.98 | 21.98 | 21.64 | 21.79 | 1,721,092 | -0.19(-0.86%) |
Jul 21, 2022 | 21.79 | 21.99 | 21.59 | 21.98 | 718,790 | +0.15(+0.69%) |
Jul 20, 2022 | 21.54 | 21.87 | 21.52 | 21.83 | 750,617 | +0.20(+0.92%) |
Jul 19, 2022 | 21.43 | 21.67 | 21.23 | 21.63 | 705,567 | +0.43(+2.03%) |
Jul 18, 2022 | 21.73 | 21.90 | 21.10 | 21.20 | 597,628 | -0.23(-1.07%) |
Jul 15, 2022 | 21.52 | 21.75 | 20.86 | 21.43 | 918,028 | +0.37(+1.76%) |
Jul 14, 2022 | 20.81 | 21.21 | 20.41 | 21.06 | 1,388,576 | -0.02(-0.09%) |
Jul 13, 2022 | 20.24 | 21.14 | 20.06 | 21.08 | 696,101 | +0.43(+2.08%) |
Jul 12, 2022 | 20.07 | 20.96 | 20.07 | 20.65 | 504,954 | +0.58(+2.89%) |
Jul 11, 2022 | 19.93 | 20.16 | 19.74 | 20.07 | 510,118 | -0.15(-0.74%) |
Jul 08, 2022 | 20.42 | 20.61 | 20.05 | 20.22 | 615,996 | -0.37(-1.80%) |
Jul 07, 2022 | 20.91 | 21.12 | 20.47 | 20.59 | 541,336 | -0.07(-0.34%) |
Jul 06, 2022 | 20.70 | 20.99 | 20.14 | 20.66 | 678,289 | -0.18(-0.86%) |
Jul 05, 2022 | 19.57 | 20.96 | 19.57 | 20.84 | 893,496 | +0.62(+3.07%) |
Jul 01, 2022 | 19.54 | 20.26 | 19.54 | 20.22 | 489,452 | +0.44(+2.22%) |
Jun 30, 2022 | 20.00 | 20.14 | 19.46 | 19.78 | 1,542,276 | -0.53(-2.61%) |
Jun 29, 2022 | 20.11 | 20.37 | 19.83 | 20.31 | 596,620 | -0.02(-0.10%) |
Jun 28, 2022 | 20.98 | 21.27 | 20.10 | 20.33 | 737,908 | -0.46(-2.21%) |
Jun 27, 2022 | 20.89 | 21.06 | 20.43 | 20.79 | 846,474 | +0.18(+0.87%) |
Jun 24, 2022 | 20.45 | 21.16 | 20.30 | 20.61 | 2,910,950 | +1.74(+9.22%) |
Jun 23, 2022 | 19.58 | 19.58 | 17.54 | 18.87 | 921,808 | -0.59(-3.03%) |
Jun 22, 2022 | 18.26 | 19.57 | 18.26 | 19.46 | 437,186 | +0.71(+3.79%) |
Jun 21, 2022 | 18.81 | 19.47 | 18.63 | 18.75 | 474,150 | +0.14(+0.75%) |
Jun 17, 2022 | 18.55 | 18.94 | 17.97 | 18.61 | 648,405 | +0.09(+0.49%) |
Jun 16, 2022 | 20.39 | 20.53 | 18.33 | 18.52 | 843,163 | -2.74(-12.89%) |
Jun 15, 2022 | 21.77 | 22.19 | 20.61 | 21.26 | 562,875 | -0.33(-1.53%) |
Jun 14, 2022 | 21.37 | 21.95 | 20.80 | 21.59 | 466,426 | +0.45(+2.13%) |
Jun 13, 2022 | 22.68 | 22.99 | 21.04 | 21.14 | 857,570 | -2.61(-10.99%) |
Jun 10, 2022 | 25.24 | 25.79 | 23.56 | 23.75 | 613,367 | -2.11(-8.16%) |
Jun 09, 2022 | 27.10 | 27.10 | 25.44 | 25.86 | 523,104 | -1.49(-5.45%) |
Jun 08, 2022 | 27.23 | 27.71 | 27.03 | 27.35 | 478,470 | -0.04(-0.15%) |
Jun 07, 2022 | 27.20 | 27.84 | 26.90 | 27.39 | 376,299 | -0.21(-0.76%) |
Jun 06, 2022 | 27.77 | 28.16 | 27.23 | 27.60 | 318,543 | +0.01(+0.04%) |
Jun 03, 2022 | 27.53 | 27.71 | 26.99 | 27.59 | 175,189 | -0.16(-0.58%) |
Jun 02, 2022 | 26.80 | 28.09 | 26.80 | 27.75 | 862,193 | +0.85(+3.16%) |
Jun 01, 2022 | 26.38 | 27.22 | 25.97 | 26.90 | 335,832 | +0.76(+2.91%) |
May 31, 2022 | 26.64 | 26.79 | 25.66 | 26.14 | 554,526 | -0.52(-1.95%) |
May 27, 2022 | 26.74 | 27.06 | 26.52 | 26.66 | 319,497 | +0.24(+0.91%) |
May 26, 2022 | 25.68 | 27.01 | 25.68 | 26.42 | 410,633 | +1.19(+4.72%) |
May 25, 2022 | 23.62 | 25.44 | 23.51 | 25.23 | 350,389 | +1.33(+5.56%) |
May 24, 2022 | 24.60 | 24.60 | 23.53 | 23.90 | 561,065 | -0.97(-3.90%) |
May 23, 2022 | 25.25 | 25.76 | 24.51 | 24.87 | 454,147 | -0.13(-0.52%) |
May 20, 2022 | 25.58 | 25.94 | 24.35 | 25.00 | 598,738 | -0.14(-0.56%) |
May 19, 2022 | 24.42 | 26.15 | 23.99 | 25.14 | 785,325 | +0.43(+1.74%) |
May 18, 2022 | 25.13 | 25.45 | 24.35 | 24.71 | 535,049 | -0.92(-3.59%) |
May 17, 2022 | 25.01 | 25.71 | 24.27 | 25.63 | 402,584 | +1.36(+5.60%) |
May 16, 2022 | 23.86 | 24.64 | 23.82 | 24.27 | 397,437 | +0.30(+1.25%) |
May 13, 2022 | 23.53 | 24.47 | 23.52 | 23.97 | 564,056 | +0.91(+3.95%) |
May 12, 2022 | 22.42 | 23.66 | 22.26 | 23.06 | 893,503 | +0.45(+1.99%) |
May 11, 2022 | 22.79 | 24.14 | 22.36 | 22.61 | 859,583 | -0.40(-1.74%) |
May 10, 2022 | 25.43 | 25.73 | 21.25 | 23.01 | 2,222,319 | -2.37(-9.34%) |
May 09, 2022 | 28.50 | 28.67 | 25.22 | 25.38 | 1,213,181 | -3.52(-12.18%) |
May 06, 2022 | 29.10 | 29.30 | 28.30 | 28.90 | 845,299 | -0.18(-0.62%) |
May 05, 2022 | 30.65 | 30.70 | 28.47 | 29.08 | 1,974,826 | -0.99(-3.29%) |
May 04, 2022 | 30.61 | 30.61 | 28.27 | 30.07 | 597,726 | -0.49(-1.60%) |
May 03, 2022 | 30.50 | 31.04 | 30.04 | 30.56 | 270,068 | +0.21(+0.69%) |