Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.79 | 28.11 | 26.85 | 27.96 | 119,391 | -0.05(-0.18%) |
Jul 28, 2022 | 27.85 | 28.09 | 26.55 | 28.01 | 134,569 | +0.03(+0.11%) |
Jul 27, 2022 | 27.72 | 28.11 | 27.10 | 27.98 | 160,650 | +0.66(+2.42%) |
Jul 26, 2022 | 25.56 | 27.92 | 25.06 | 27.32 | 213,900 | +1.49(+5.77%) |
Jul 25, 2022 | 25.83 | 26.58 | 25.00 | 25.83 | 130,683 | +0.39(+1.53%) |
Jul 22, 2022 | 27.25 | 27.25 | 25.14 | 25.44 | 94,444 | -1.71(-6.30%) |
Jul 21, 2022 | 26.94 | 27.82 | 26.46 | 27.15 | 106,557 | +0.07(+0.26%) |
Jul 20, 2022 | 25.63 | 27.46 | 24.72 | 27.08 | 194,889 | +1.64(+6.45%) |
Jul 19, 2022 | 24.00 | 25.67 | 23.84 | 25.44 | 322,901 | +1.94(+8.26%) |
Jul 18, 2022 | 25.18 | 25.79 | 23.16 | 23.50 | 206,426 | -1.23(-4.97%) |
Jul 15, 2022 | 25.04 | 25.05 | 23.70 | 24.73 | 158,911 | +0.21(+0.86%) |
Jul 14, 2022 | 26.36 | 26.57 | 24.23 | 24.52 | 165,172 | -2.16(-8.10%) |
Jul 13, 2022 | 24.84 | 26.79 | 24.84 | 26.68 | 339,037 | +0.86(+3.33%) |
Jul 12, 2022 | 25.10 | 25.94 | 24.86 | 25.82 | 480,825 | +0.78(+3.12%) |
Jul 11, 2022 | 25.40 | 25.60 | 24.52 | 25.04 | 198,658 | -0.76(-2.95%) |
Jul 08, 2022 | 25.03 | 26.33 | 24.77 | 25.80 | 270,346 | +0.46(+1.82%) |
Jul 07, 2022 | 23.48 | 25.41 | 23.48 | 25.34 | 794,021 | +2.00(+8.57%) |
Jul 06, 2022 | 24.31 | 24.75 | 23.12 | 23.34 | 157,760 | -0.97(-3.99%) |
Jul 05, 2022 | 22.18 | 24.56 | 21.98 | 24.31 | 363,538 | +1.80(+8.00%) |
Jul 01, 2022 | 21.90 | 22.74 | 21.78 | 22.51 | 225,525 | +0.56(+2.55%) |
Jun 30, 2022 | 22.72 | 22.85 | 21.79 | 21.95 | 188,763 | -1.06(-4.61%) |
Jun 29, 2022 | 22.91 | 23.39 | 22.48 | 23.01 | 143,109 | +0.03(+0.13%) |
Jun 28, 2022 | 22.70 | 23.33 | 22.70 | 22.98 | 285,861 | +0.37(+1.64%) |
Jun 27, 2022 | 24.07 | 24.07 | 22.09 | 22.61 | 348,276 | -1.22(-5.12%) |
Jun 24, 2022 | 21.86 | 24.09 | 21.78 | 23.83 | 1,334,491 | +1.72(+7.78%) |
Jun 23, 2022 | 18.09 | 22.25 | 18.09 | 22.11 | 677,187 | +4.18(+23.31%) |
Jun 22, 2022 | 16.21 | 18.06 | 16.21 | 17.93 | 276,359 | +1.52(+9.26%) |
Jun 21, 2022 | 16.94 | 16.94 | 15.95 | 16.41 | 510,994 | +0.41(+2.56%) |
Jun 17, 2022 | 16.20 | 16.50 | 15.93 | 16.00 | 566,999 | -0.03(-0.19%) |
Jun 16, 2022 | 16.29 | 16.38 | 15.58 | 16.03 | 344,555 | -0.93(-5.48%) |
Jun 15, 2022 | 17.30 | 17.40 | 16.57 | 16.96 | 422,849 | -0.08(-0.47%) |
Jun 14, 2022 | 18.19 | 18.19 | 16.70 | 17.04 | 201,264 | -1.05(-5.80%) |
Jun 13, 2022 | 18.44 | 18.83 | 17.86 | 18.09 | 279,693 | -1.34(-6.90%) |
Jun 10, 2022 | 20.21 | 20.57 | 19.38 | 19.43 | 166,592 | -1.47(-7.03%) |
Jun 09, 2022 | 21.63 | 21.77 | 20.86 | 20.90 | 167,634 | -0.91(-4.17%) |
Jun 08, 2022 | 21.17 | 22.12 | 21.04 | 21.81 | 137,217 | +0.57(+2.68%) |
Jun 07, 2022 | 21.16 | 21.61 | 20.40 | 21.24 | 197,301 | -0.31(-1.44%) |
Jun 06, 2022 | 19.51 | 22.02 | 19.38 | 21.55 | 479,252 | +2.45(+12.83%) |
Jun 03, 2022 | 20.25 | 20.69 | 18.15 | 19.10 | 592,260 | -1.67(-8.04%) |
Jun 02, 2022 | 21.03 | 21.72 | 20.62 | 20.77 | 556,711 | -0.34(-1.61%) |
Jun 01, 2022 | 22.58 | 23.00 | 21.04 | 21.11 | 336,860 | -1.16(-5.21%) |
May 31, 2022 | 22.57 | 22.62 | 21.46 | 22.27 | 668,730 | -0.41(-1.81%) |
May 27, 2022 | 21.12 | 22.73 | 21.09 | 22.68 | 253,507 | +1.69(+8.05%) |
May 26, 2022 | 19.77 | 21.11 | 19.52 | 20.99 | 335,230 | +1.37(+6.98%) |
May 25, 2022 | 19.95 | 20.64 | 19.24 | 19.62 | 202,663 | -0.49(-2.44%) |
May 24, 2022 | 20.93 | 20.95 | 19.70 | 20.11 | 183,483 | -1.37(-6.38%) |
May 23, 2022 | 21.66 | 21.84 | 20.81 | 21.48 | 252,330 | -0.17(-0.79%) |
May 20, 2022 | 20.10 | 21.71 | 20.00 | 21.65 | 411,531 | +2.02(+10.29%) |
May 19, 2022 | 18.46 | 20.03 | 18.46 | 19.63 | 400,363 | +1.09(+5.88%) |
May 18, 2022 | 19.48 | 20.09 | 18.37 | 18.54 | 199,978 | -1.59(-7.90%) |
May 17, 2022 | 20.14 | 20.56 | 19.65 | 20.13 | 277,035 | +0.65(+3.34%) |
May 16, 2022 | 19.54 | 20.42 | 19.22 | 19.48 | 303,730 | -0.23(-1.17%) |
May 13, 2022 | 19.59 | 20.26 | 19.00 | 19.71 | 329,369 | +0.74(+3.90%) |
May 12, 2022 | 17.77 | 19.54 | 17.01 | 18.97 | 424,206 | +0.87(+4.81%) |
May 11, 2022 | 19.87 | 21.27 | 18.09 | 18.10 | 528,444 | -2.18(-10.75%) |
May 10, 2022 | 19.36 | 20.85 | 18.51 | 20.28 | 436,092 | +1.11(+5.79%) |
May 09, 2022 | 20.73 | 20.73 | 19.00 | 19.17 | 557,437 | -1.98(-9.36%) |
May 06, 2022 | 21.65 | 21.74 | 20.00 | 21.15 | 455,553 | -0.71(-3.25%) |
May 05, 2022 | 23.71 | 24.82 | 21.48 | 21.86 | 376,757 | -2.38(-9.82%) |
May 04, 2022 | 24.12 | 24.42 | 22.50 | 24.24 | 380,989 | +0.15(+0.62%) |
May 03, 2022 | 24.49 | 25.08 | 23.79 | 24.09 | 215,821 | -0.47(-1.91%) |