Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.71 | 23.04 | 22.50 | 22.99 | 367,411 | +0.22(+0.97%) |
Jul 28, 2022 | 22.48 | 22.78 | 21.68 | 22.77 | 271,158 | +0.38(+1.70%) |
Jul 27, 2022 | 22.50 | 22.55 | 22.02 | 22.39 | 226,588 | +0.14(+0.63%) |
Jul 26, 2022 | 21.96 | 22.60 | 21.73 | 22.25 | 357,963 | +0.16(+0.72%) |
Jul 25, 2022 | 21.79 | 22.36 | 21.44 | 22.09 | 476,987 | +0.32(+1.47%) |
Jul 22, 2022 | 22.71 | 22.77 | 21.60 | 21.77 | 175,031 | -0.84(-3.72%) |
Jul 21, 2022 | 22.29 | 22.79 | 22.23 | 22.61 | 331,267 | +0.32(+1.44%) |
Jul 20, 2022 | 22.00 | 22.57 | 21.94 | 22.29 | 286,027 | +0.38(+1.73%) |
Jul 19, 2022 | 21.60 | 22.09 | 21.56 | 21.91 | 222,589 | +0.61(+2.86%) |
Jul 18, 2022 | 22.50 | 22.69 | 21.22 | 21.30 | 247,227 | -0.99(-4.44%) |
Jul 15, 2022 | 21.65 | 22.34 | 21.35 | 22.29 | 310,039 | +1.27(+6.04%) |
Jul 14, 2022 | 21.96 | 22.02 | 20.70 | 21.02 | 406,163 | -1.25(-5.61%) |
Jul 13, 2022 | 22.28 | 22.98 | 22.03 | 22.27 | 484,392 | -0.42(-1.85%) |
Jul 12, 2022 | 22.30 | 22.76 | 21.91 | 22.69 | 513,504 | +0.44(+1.98%) |
Jul 11, 2022 | 21.39 | 22.43 | 21.23 | 22.25 | 693,907 | +0.14(+0.63%) |
Jul 08, 2022 | 22.13 | 22.55 | 21.79 | 22.11 | 749,135 | -0.37(-1.65%) |
Jul 07, 2022 | 21.37 | 22.74 | 21.21 | 22.48 | 754,163 | +1.03(+4.80%) |
Jul 06, 2022 | 22.63 | 22.81 | 21.14 | 21.45 | 1,201,423 | -1.07(-4.75%) |
Jul 05, 2022 | 22.08 | 22.59 | 21.60 | 22.52 | 757,852 | +0.43(+1.95%) |
Jul 01, 2022 | 21.69 | 22.53 | 21.48 | 22.09 | 427,911 | +0.63(+2.94%) |
Jun 30, 2022 | 21.09 | 21.59 | 20.51 | 21.46 | 299,424 | -0.03(-0.14%) |
Jun 29, 2022 | 21.84 | 21.84 | 21.18 | 21.49 | 304,304 | -0.42(-1.92%) |
Jun 28, 2022 | 22.16 | 22.41 | 21.42 | 21.91 | 340,312 | -0.25(-1.13%) |
Jun 27, 2022 | 22.85 | 22.85 | 21.91 | 22.16 | 410,628 | -0.38(-1.69%) |
Jun 24, 2022 | 22.52 | 23.11 | 22.30 | 22.54 | 1,127,072 | +0.37(+1.67%) |
Jun 23, 2022 | 19.49 | 22.28 | 19.49 | 22.17 | 684,894 | +2.83(+14.63%) |
Jun 22, 2022 | 18.60 | 19.62 | 18.18 | 19.34 | 364,144 | +0.47(+2.49%) |
Jun 21, 2022 | 18.34 | 19.30 | 18.16 | 18.87 | 341,974 | +0.60(+3.28%) |
Jun 17, 2022 | 17.97 | 18.86 | 17.85 | 18.27 | 927,574 | +0.49(+2.76%) |
Jun 16, 2022 | 18.29 | 18.31 | 17.19 | 17.78 | 469,230 | -1.10(-5.83%) |
Jun 15, 2022 | 18.29 | 19.12 | 18.29 | 18.88 | 742,012 | +0.86(+4.77%) |
Jun 14, 2022 | 17.98 | 18.62 | 17.53 | 18.02 | 465,696 | +0.14(+0.78%) |
Jun 13, 2022 | 17.08 | 17.96 | 16.82 | 17.88 | 555,009 | +0.25(+1.42%) |
Jun 10, 2022 | 17.84 | 18.25 | 17.55 | 17.63 | 431,817 | -0.76(-4.13%) |
Jun 09, 2022 | 18.88 | 19.13 | 18.37 | 18.39 | 290,922 | -0.72(-3.77%) |
Jun 08, 2022 | 19.16 | 19.48 | 19.04 | 19.11 | 581,923 | -0.23(-1.19%) |
Jun 07, 2022 | 18.97 | 19.58 | 18.68 | 19.34 | 528,227 | +0.13(+0.68%) |
Jun 06, 2022 | 19.62 | 19.99 | 19.09 | 19.21 | 678,855 | -0.16(-0.83%) |
Jun 03, 2022 | 19.30 | 19.70 | 19.12 | 19.37 | 500,074 | -0.39(-1.97%) |
Jun 02, 2022 | 19.24 | 19.83 | 19.20 | 19.76 | 825,906 | +0.43(+2.22%) |
Jun 01, 2022 | 20.38 | 20.64 | 19.25 | 19.33 | 813,835 | -0.99(-4.87%) |
May 31, 2022 | 20.85 | 21.28 | 20.19 | 20.32 | 784,810 | -0.64(-3.05%) |
May 27, 2022 | 20.35 | 21.04 | 20.14 | 20.96 | 318,327 | +0.95(+4.75%) |
May 26, 2022 | 19.21 | 20.10 | 18.95 | 20.01 | 412,328 | +0.74(+3.84%) |
May 25, 2022 | 18.56 | 19.37 | 18.39 | 19.27 | 472,953 | +0.66(+3.55%) |
May 24, 2022 | 19.25 | 19.45 | 18.42 | 18.61 | 402,574 | -1.10(-5.58%) |
May 23, 2022 | 19.96 | 20.01 | 18.93 | 19.71 | 361,943 | -0.09(-0.45%) |
May 20, 2022 | 19.85 | 20.16 | 19.01 | 19.80 | 396,345 | +0.15(+0.76%) |
May 19, 2022 | 18.66 | 20.24 | 18.41 | 19.65 | 693,802 | +0.99(+5.31%) |
May 18, 2022 | 18.98 | 19.11 | 18.27 | 18.66 | 346,893 | -0.63(-3.27%) |
May 17, 2022 | 19.11 | 19.39 | 18.16 | 19.29 | 264,359 | +0.66(+3.54%) |
May 16, 2022 | 18.72 | 19.25 | 18.51 | 18.63 | 288,875 | -0.47(-2.46%) |
May 13, 2022 | 17.96 | 19.15 | 17.95 | 19.10 | 549,921 | +1.67(+9.58%) |
May 12, 2022 | 16.30 | 17.43 | 16.18 | 17.43 | 1,270,999 | +0.68(+4.06%) |
May 11, 2022 | 17.30 | 17.95 | 16.59 | 16.75 | 740,842 | -0.67(-3.85%) |
May 10, 2022 | 17.79 | 18.33 | 16.62 | 17.42 | 710,850 | -0.02(-0.11%) |
May 09, 2022 | 18.35 | 19.31 | 17.30 | 17.44 | 685,372 | -1.71(-8.93%) |
May 06, 2022 | 20.23 | 20.23 | 18.54 | 19.15 | 950,644 | +0.46(+2.46%) |
May 05, 2022 | 19.45 | 19.45 | 18.16 | 18.69 | 723,151 | -0.95(-4.84%) |
May 04, 2022 | 18.99 | 19.73 | 17.97 | 19.64 | 559,262 | +0.88(+4.69%) |
May 03, 2022 | 19.22 | 19.54 | 18.34 | 18.76 | 588,871 | -0.42(-2.19%) |