Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.11 | 24.25 | 23.32 | 23.49 | 250,130 | -0.79(-3.25%) |
Jul 28, 2022 | 24.13 | 24.52 | 23.23 | 24.28 | 326,417 | +0.12(+0.50%) |
Jul 27, 2022 | 24.79 | 24.95 | 23.67 | 24.16 | 322,176 | -0.17(-0.70%) |
Jul 26, 2022 | 24.47 | 24.58 | 23.89 | 24.33 | 257,203 | -0.44(-1.78%) |
Jul 25, 2022 | 24.41 | 24.98 | 23.95 | 24.77 | 254,431 | +0.04(+0.16%) |
Jul 22, 2022 | 25.44 | 25.75 | 24.43 | 24.73 | 448,480 | -0.47(-1.87%) |
Jul 21, 2022 | 23.38 | 25.35 | 23.11 | 25.20 | 551,342 | +1.66(+7.05%) |
Jul 20, 2022 | 22.44 | 23.59 | 22.35 | 23.54 | 512,554 | +1.18(+5.28%) |
Jul 19, 2022 | 22.47 | 22.54 | 21.70 | 22.36 | 304,854 | +0.44(+2.01%) |
Jul 18, 2022 | 23.12 | 23.28 | 21.72 | 21.92 | 326,314 | -0.93(-4.07%) |
Jul 15, 2022 | 22.96 | 23.01 | 22.10 | 22.85 | 268,007 | +0.50(+2.24%) |
Jul 14, 2022 | 22.57 | 22.81 | 21.67 | 22.35 | 477,680 | -0.66(-2.87%) |
Jul 13, 2022 | 23.39 | 24.06 | 22.94 | 23.01 | 494,820 | -1.09(-4.52%) |
Jul 12, 2022 | 24.34 | 24.57 | 23.62 | 24.10 | 557,921 | -0.12(-0.50%) |
Jul 11, 2022 | 26.06 | 26.06 | 23.73 | 24.22 | 536,434 | -2.23(-8.43%) |
Jul 08, 2022 | 26.66 | 27.18 | 25.44 | 26.45 | 740,424 | -0.54(-2.00%) |
Jul 07, 2022 | 25.62 | 27.06 | 25.39 | 26.99 | 950,587 | +1.41(+5.51%) |
Jul 06, 2022 | 25.96 | 26.57 | 25.30 | 25.58 | 991,679 | -0.34(-1.31%) |
Jul 05, 2022 | 24.88 | 25.94 | 24.64 | 25.92 | 646,581 | +0.47(+1.85%) |
Jul 01, 2022 | 25.28 | 25.99 | 24.97 | 25.45 | 581,556 | +0.44(+1.76%) |
Jun 30, 2022 | 24.56 | 25.45 | 24.25 | 25.01 | 817,443 | -0.09(-0.36%) |
Jun 29, 2022 | 25.00 | 25.95 | 24.99 | 25.10 | 424,409 | -0.20(-0.79%) |
Jun 28, 2022 | 25.95 | 26.58 | 25.00 | 25.30 | 540,744 | -0.67(-2.58%) |
Jun 27, 2022 | 26.71 | 26.92 | 25.16 | 25.97 | 612,122 | -0.50(-1.89%) |
Jun 24, 2022 | 25.11 | 26.51 | 24.75 | 26.47 | 1,769,223 | +1.53(+6.13%) |
Jun 23, 2022 | 23.85 | 24.97 | 23.70 | 24.94 | 643,011 | +1.38(+5.86%) |
Jun 22, 2022 | 20.89 | 23.73 | 20.69 | 23.56 | 1,028,073 | +2.54(+12.08%) |
Jun 21, 2022 | 20.55 | 21.19 | 20.01 | 21.02 | 649,205 | +0.82(+4.06%) |
Jun 17, 2022 | 18.16 | 20.46 | 18.16 | 20.20 | 1,363,124 | +2.48(+14.00%) |
Jun 16, 2022 | 17.65 | 17.96 | 16.78 | 17.72 | 587,376 | -0.72(-3.90%) |
Jun 15, 2022 | 17.66 | 19.06 | 17.45 | 18.44 | 799,404 | +1.20(+6.96%) |
Jun 14, 2022 | 17.75 | 17.75 | 16.90 | 17.24 | 635,539 | -0.45(-2.54%) |
Jun 13, 2022 | 18.61 | 19.01 | 17.69 | 17.69 | 532,831 | -1.91(-9.74%) |
Jun 10, 2022 | 19.13 | 19.76 | 19.06 | 19.60 | 699,456 | +0.06(+0.31%) |
Jun 09, 2022 | 20.92 | 21.10 | 19.52 | 19.54 | 999,777 | -1.58(-7.48%) |
Jun 08, 2022 | 21.17 | 22.04 | 20.87 | 21.12 | 509,468 | -0.21(-0.98%) |
Jun 07, 2022 | 20.56 | 21.59 | 20.04 | 21.33 | 600,496 | +0.62(+2.99%) |
Jun 06, 2022 | 20.56 | 20.95 | 20.03 | 20.71 | 708,084 | +0.39(+1.92%) |
Jun 03, 2022 | 19.87 | 20.49 | 17.76 | 20.32 | 2,289,575 | +1.32(+6.95%) |
Jun 02, 2022 | 18.03 | 19.38 | 18.03 | 19.00 | 1,408,349 | +0.84(+4.63%) |
Jun 01, 2022 | 18.40 | 18.79 | 17.70 | 18.16 | 844,091 | +0.02(+0.11%) |
May 31, 2022 | 18.64 | 19.06 | 17.81 | 18.14 | 615,351 | -0.45(-2.42%) |
May 27, 2022 | 18.42 | 19.44 | 18.32 | 18.59 | 786,068 | +0.53(+2.93%) |
May 26, 2022 | 17.26 | 18.30 | 17.23 | 18.06 | 542,351 | +0.63(+3.61%) |
May 25, 2022 | 16.64 | 17.85 | 16.39 | 17.43 | 496,001 | +0.58(+3.44%) |
May 24, 2022 | 16.85 | 16.90 | 15.96 | 16.85 | 691,384 | -0.20(-1.17%) |
May 23, 2022 | 17.03 | 17.27 | 16.14 | 17.05 | 456,522 | +0.11(+0.65%) |
May 20, 2022 | 17.29 | 17.36 | 16.23 | 16.94 | 711,758 | +0.03(+0.18%) |
May 19, 2022 | 15.89 | 17.25 | 15.79 | 16.91 | 993,818 | +1.16(+7.37%) |
May 18, 2022 | 15.64 | 16.35 | 15.16 | 15.75 | 823,188 | -0.23(-1.44%) |
May 17, 2022 | 16.30 | 16.68 | 15.38 | 15.98 | 438,654 | +0.16(+1.01%) |
May 16, 2022 | 16.06 | 16.67 | 15.74 | 15.82 | 639,477 | -0.52(-3.18%) |
May 13, 2022 | 15.23 | 16.53 | 15.13 | 16.34 | 731,070 | +1.66(+11.31%) |
May 12, 2022 | 13.48 | 15.53 | 13.19 | 14.68 | 1,686,129 | +0.96(+7.00%) |
May 11, 2022 | 15.56 | 15.68 | 13.60 | 13.72 | 1,103,737 | -1.83(-11.77%) |
May 10, 2022 | 17.10 | 17.81 | 15.42 | 15.55 | 902,967 | -0.99(-5.99%) |
May 09, 2022 | 18.81 | 18.99 | 15.98 | 16.54 | 1,115,295 | -2.63(-13.72%) |
May 06, 2022 | 18.75 | 20.01 | 18.11 | 19.17 | 1,147,966 | +0.15(+0.79%) |
May 05, 2022 | 21.70 | 22.16 | 18.61 | 19.02 | 1,124,929 | -3.15(-14.21%) |
May 04, 2022 | 22.82 | 22.82 | 20.42 | 22.17 | 1,004,234 | -0.74(-3.23%) |
May 03, 2022 | 23.69 | 24.62 | 22.60 | 22.91 | 653,889 | -0.98(-4.10%) |