Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.50 | 23.33 | 22.36 | 23.21 | 107,260 | +0.71(+3.14%) |
Jul 28, 2022 | 22.45 | 22.60 | 21.84 | 22.50 | 186,087 | +0.23(+1.01%) |
Jul 27, 2022 | 21.96 | 22.48 | 21.56 | 22.28 | 155,525 | +0.38(+1.74%) |
Jul 26, 2022 | 21.54 | 21.97 | 21.20 | 21.90 | 77,958 | +0.40(+1.87%) |
Jul 25, 2022 | 21.23 | 21.79 | 21.23 | 21.50 | 66,910 | +0.17(+0.78%) |
Jul 22, 2022 | 22.07 | 22.07 | 21.10 | 21.33 | 79,144 | -0.53(-2.42%) |
Jul 21, 2022 | 21.72 | 21.89 | 21.28 | 21.86 | 58,837 | +0.09(+0.40%) |
Jul 20, 2022 | 21.49 | 22.11 | 21.33 | 21.77 | 126,230 | +0.36(+1.69%) |
Jul 19, 2022 | 20.96 | 21.59 | 20.96 | 21.41 | 94,473 | +0.56(+2.67%) |
Jul 18, 2022 | 21.46 | 21.55 | 20.64 | 20.85 | 83,722 | -0.01(-0.05%) |
Jul 15, 2022 | 20.10 | 20.93 | 19.68 | 20.86 | 207,538 | +1.31(+6.70%) |
Jul 14, 2022 | 19.69 | 19.78 | 19.01 | 19.55 | 170,921 | -0.75(-3.71%) |
Jul 13, 2022 | 20.21 | 20.76 | 19.94 | 20.30 | 87,045 | -0.20(-0.95%) |
Jul 12, 2022 | 20.16 | 20.90 | 20.16 | 20.50 | 128,353 | +0.39(+1.95%) |
Jul 11, 2022 | 22.00 | 22.02 | 19.93 | 20.11 | 184,578 | -2.07(-9.35%) |
Jul 08, 2022 | 21.81 | 22.26 | 21.47 | 22.18 | 512,509 | +0.51(+2.35%) |
Jul 07, 2022 | 20.49 | 21.67 | 20.49 | 21.67 | 257,665 | +1.11(+5.42%) |
Jul 06, 2022 | 20.19 | 20.92 | 19.79 | 20.56 | 1,440,269 | +0.71(+3.60%) |
Jul 05, 2022 | 19.40 | 19.86 | 18.57 | 19.84 | 277,535 | +0.33(+1.70%) |
Jul 01, 2022 | 19.32 | 19.75 | 19.12 | 19.51 | 180,084 | +0.27(+1.42%) |
Jun 30, 2022 | 18.40 | 19.26 | 18.10 | 19.24 | 224,124 | +0.70(+3.80%) |
Jun 29, 2022 | 19.35 | 19.37 | 18.34 | 18.53 | 293,684 | -0.71(-3.71%) |
Jun 28, 2022 | 19.56 | 19.60 | 18.85 | 19.25 | 392,631 | -0.28(-1.45%) |
Jun 27, 2022 | 19.93 | 20.03 | 19.20 | 19.53 | 457,055 | +0.80(+4.28%) |
Jun 24, 2022 | 18.51 | 19.62 | 18.51 | 18.73 | 1,566,077 | +0.37(+2.02%) |
Jun 23, 2022 | 18.75 | 19.19 | 18.21 | 18.36 | 205,050 | -0.36(-1.93%) |
Jun 22, 2022 | 18.43 | 19.03 | 18.31 | 18.72 | 263,043 | +0.32(+1.75%) |
Jun 21, 2022 | 18.79 | 18.93 | 18.18 | 18.40 | 285,356 | -0.14(-0.74%) |
Jun 17, 2022 | 18.18 | 18.96 | 17.93 | 18.53 | 411,714 | +0.54(+2.99%) |
Jun 16, 2022 | 18.11 | 18.40 | 17.36 | 18.00 | 357,482 | -0.66(-3.51%) |
Jun 15, 2022 | 17.69 | 18.84 | 17.35 | 18.65 | 417,914 | +0.90(+5.07%) |
Jun 14, 2022 | 19.10 | 19.41 | 17.35 | 17.75 | 666,018 | -1.21(-6.39%) |
Jun 13, 2022 | 20.53 | 20.53 | 18.01 | 18.96 | 1,450,278 | -1.98(-9.43%) |
Jun 10, 2022 | 22.06 | 22.11 | 20.43 | 20.94 | 3,278,553 | -3.15(-13.07%) |
Jun 09, 2022 | 22.86 | 24.54 | 22.86 | 24.09 | 502,660 | +0.61(+2.58%) |
Jun 08, 2022 | 25.23 | 25.33 | 22.32 | 23.48 | 611,022 | -3.84(-14.07%) |
Jun 07, 2022 | 27.20 | 27.75 | 25.65 | 27.33 | 313,647 | +0.12(+0.43%) |
Jun 06, 2022 | 26.90 | 27.86 | 26.54 | 27.21 | 210,838 | +0.82(+3.11%) |
Jun 03, 2022 | 25.87 | 27.10 | 25.85 | 26.39 | 139,809 | +0.39(+1.50%) |
Jun 02, 2022 | 25.56 | 26.20 | 25.08 | 26.00 | 157,909 | +0.43(+1.68%) |
Jun 01, 2022 | 24.33 | 25.70 | 24.33 | 25.57 | 144,820 | +0.93(+3.77%) |
May 31, 2022 | 26.65 | 26.92 | 24.11 | 24.64 | 308,143 | -2.02(-7.59%) |
May 27, 2022 | 25.57 | 27.24 | 25.50 | 26.66 | 191,717 | +1.11(+4.32%) |
May 26, 2022 | 26.26 | 26.70 | 25.26 | 25.56 | 143,888 | -0.39(-1.51%) |
May 25, 2022 | 24.04 | 26.19 | 23.96 | 25.95 | 214,106 | +1.90(+7.89%) |
May 24, 2022 | 24.09 | 24.28 | 23.78 | 24.05 | 97,555 | -0.36(-1.48%) |
May 23, 2022 | 23.86 | 24.47 | 23.26 | 24.41 | 129,341 | +0.92(+3.91%) |
May 20, 2022 | 24.23 | 24.23 | 23.32 | 23.49 | 105,243 | -0.32(-1.36%) |
May 19, 2022 | 23.44 | 23.92 | 23.00 | 23.81 | 88,236 | +0.34(+1.46%) |
May 18, 2022 | 23.41 | 23.72 | 23.06 | 23.47 | 77,527 | -0.06(-0.25%) |
May 17, 2022 | 23.73 | 23.93 | 23.27 | 23.53 | 86,143 | +0.30(+1.31%) |
May 16, 2022 | 23.54 | 23.60 | 22.82 | 23.23 | 75,302 | -0.16(-0.67%) |
May 13, 2022 | 23.96 | 24.50 | 23.14 | 23.38 | 213,766 | +0.43(+1.87%) |
May 12, 2022 | 22.54 | 23.94 | 22.25 | 22.95 | 126,414 | +0.27(+1.21%) |
May 11, 2022 | 24.22 | 24.22 | 22.63 | 22.68 | 98,817 | -1.28(-5.35%) |
May 10, 2022 | 23.41 | 24.27 | 23.34 | 23.96 | 78,432 | +1.04(+4.52%) |
May 09, 2022 | 24.41 | 25.08 | 22.58 | 22.92 | 111,948 | -1.53(-6.24%) |
May 06, 2022 | 24.95 | 24.96 | 24.13 | 24.45 | 93,828 | -0.54(-2.15%) |
May 05, 2022 | 25.12 | 25.67 | 24.23 | 24.99 | 85,541 | -0.16(-0.62%) |
May 04, 2022 | 25.74 | 25.74 | 24.26 | 25.14 | 57,216 | -0.21(-0.81%) |
May 03, 2022 | 25.29 | 26.16 | 24.79 | 25.35 | 101,761 | +0.38(+1.53%) |