Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.60 | 24.96 | 23.46 | 24.12 | 241,316 | -0.72(-2.90%) |
Jul 28, 2022 | 23.64 | 25.08 | 23.64 | 24.84 | 416,875 | +0.96(+4.02%) |
Jul 27, 2022 | 22.68 | 23.88 | 22.68 | 23.88 | 212,738 | +1.44(+6.42%) |
Jul 26, 2022 | 22.44 | 22.56 | 21.36 | 22.44 | 285,626 | +0.00(+0.00%) |
Jul 25, 2022 | 22.80 | 22.92 | 22.02 | 22.44 | 223,939 | -0.72(-3.11%) |
Jul 22, 2022 | 24.72 | 24.84 | 22.68 | 23.16 | 215,320 | -1.44(-5.85%) |
Jul 21, 2022 | 24.84 | 24.96 | 24.00 | 24.60 | 163,418 | -0.12(-0.49%) |
Jul 20, 2022 | 23.04 | 24.72 | 23.04 | 24.72 | 340,396 | +1.68(+7.29%) |
Jul 19, 2022 | 22.08 | 23.16 | 22.02 | 23.04 | 278,286 | +1.32(+6.08%) |
Jul 18, 2022 | 22.20 | 23.04 | 21.72 | 21.72 | 387,257 | +0.00(+0.00%) |
Jul 15, 2022 | 21.72 | 21.90 | 20.64 | 21.72 | 431,835 | +0.60(+2.84%) |
Jul 14, 2022 | 21.72 | 22.08 | 21.00 | 21.12 | 349,046 | -0.72(-3.30%) |
Jul 13, 2022 | 21.96 | 22.20 | 21.48 | 21.84 | 336,642 | -0.84(-3.70%) |
Jul 12, 2022 | 22.20 | 23.04 | 21.84 | 22.68 | 306,194 | +0.48(+2.16%) |
Jul 11, 2022 | 22.92 | 22.92 | 21.48 | 22.20 | 496,508 | -0.48(-2.12%) |
Jul 08, 2022 | 24.24 | 24.78 | 22.68 | 22.68 | 633,156 | -2.16(-8.70%) |
Jul 07, 2022 | 24.36 | 25.07 | 23.46 | 24.84 | 242,512 | +0.72(+2.99%) |
Jul 06, 2022 | 25.20 | 25.92 | 23.76 | 24.12 | 402,020 | -1.56(-6.07%) |
Jul 05, 2022 | 23.28 | 25.68 | 22.20 | 25.68 | 446,792 | +2.28(+9.74%) |
Jul 01, 2022 | 23.76 | 24.60 | 23.34 | 23.40 | 583,538 | +0.00(+0.00%) |
Jun 30, 2022 | 23.64 | 24.00 | 22.62 | 23.40 | 589,022 | -1.08(-4.41%) |
Jun 29, 2022 | 25.20 | 25.26 | 23.88 | 24.48 | 518,447 | -1.08(-4.23%) |
Jun 28, 2022 | 27.84 | 28.62 | 25.44 | 25.56 | 488,462 | -1.80(-6.58%) |
Jun 27, 2022 | 28.80 | 29.52 | 26.88 | 27.36 | 573,555 | -1.08(-3.80%) |
Jun 24, 2022 | 28.92 | 30.54 | 28.44 | 28.44 | 3,400,304 | +0.00(+0.00%) |
Jun 23, 2022 | 28.20 | 29.52 | 27.72 | 28.44 | 379,176 | +0.36(+1.28%) |
Jun 22, 2022 | 27.24 | 29.16 | 27.24 | 28.08 | 457,285 | +0.00(+0.00%) |
Jun 21, 2022 | 28.44 | 29.70 | 27.96 | 28.08 | 383,745 | +0.36(+1.30%) |
Jun 17, 2022 | 26.64 | 28.08 | 26.28 | 27.72 | 608,646 | +0.96(+3.59%) |
Jun 16, 2022 | 27.12 | 27.60 | 25.44 | 26.76 | 461,387 | -1.56(-5.51%) |
Jun 15, 2022 | 27.00 | 28.68 | 26.86 | 28.32 | 486,302 | +1.68(+6.31%) |
Jun 14, 2022 | 27.84 | 28.20 | 26.28 | 26.64 | 494,369 | -1.08(-3.90%) |
Jun 13, 2022 | 28.68 | 29.58 | 27.24 | 27.72 | 397,410 | -2.64(-8.70%) |
Jun 10, 2022 | 31.20 | 31.80 | 30.18 | 30.36 | 548,910 | -1.56(-4.89%) |
Jun 09, 2022 | 33.96 | 34.20 | 31.92 | 31.92 | 464,478 | -1.92(-5.67%) |
Jun 08, 2022 | 32.88 | 34.08 | 32.52 | 33.84 | 404,101 | +0.72(+2.17%) |
Jun 07, 2022 | 32.04 | 33.36 | 31.32 | 33.12 | 513,948 | +0.60(+1.85%) |
Jun 06, 2022 | 33.24 | 33.90 | 32.04 | 32.52 | 598,775 | +0.12(+0.37%) |
Jun 03, 2022 | 33.36 | 34.02 | 32.34 | 32.40 | 325,411 | -1.80(-5.26%) |
Jun 02, 2022 | 31.56 | 34.44 | 31.56 | 34.20 | 427,337 | +2.52(+7.95%) |
Jun 01, 2022 | 33.00 | 33.60 | 31.44 | 31.68 | 432,121 | -1.08(-3.30%) |
May 31, 2022 | 33.72 | 34.50 | 32.40 | 32.76 | 352,956 | -1.44(-4.21%) |
May 27, 2022 | 32.28 | 34.32 | 32.04 | 34.20 | 460,744 | +2.64(+8.37%) |
May 26, 2022 | 30.84 | 33.12 | 30.17 | 31.56 | 503,420 | +1.08(+3.54%) |
May 25, 2022 | 27.96 | 30.84 | 27.96 | 30.48 | 488,490 | +2.16(+7.63%) |
May 24, 2022 | 29.40 | 29.40 | 27.78 | 28.32 | 586,206 | -1.80(-5.98%) |
May 23, 2022 | 30.00 | 30.42 | 28.56 | 30.12 | 621,946 | +0.84(+2.87%) |
May 20, 2022 | 31.20 | 31.31 | 27.84 | 29.28 | 773,477 | -1.44(-4.69%) |
May 19, 2022 | 28.92 | 31.32 | 28.92 | 30.72 | 543,125 | +1.20(+4.07%) |
May 18, 2022 | 28.80 | 31.32 | 28.68 | 29.52 | 511,570 | -0.24(-0.81%) |
May 17, 2022 | 27.96 | 29.76 | 27.72 | 29.76 | 551,741 | +2.52(+9.25%) |
May 16, 2022 | 27.60 | 28.38 | 26.91 | 27.24 | 586,137 | -1.20(-4.22%) |
May 13, 2022 | 24.60 | 28.92 | 24.60 | 28.44 | 763,242 | +4.44(+18.50%) |
May 12, 2022 | 22.80 | 24.96 | 22.08 | 24.00 | 1,194,200 | +1.08(+4.71%) |
May 11, 2022 | 24.60 | 26.40 | 22.08 | 22.92 | 1,369,789 | -4.44(-16.23%) |
May 10, 2022 | 30.60 | 30.96 | 26.64 | 27.36 | 802,885 | -2.40(-8.06%) |
May 09, 2022 | 32.40 | 32.76 | 29.64 | 29.76 | 950,996 | -3.12(-9.49%) |
May 06, 2022 | 34.08 | 34.68 | 32.40 | 32.88 | 473,682 | -1.44(-4.20%) |
May 05, 2022 | 37.44 | 37.44 | 34.08 | 34.32 | 361,996 | -3.96(-10.34%) |
May 04, 2022 | 36.12 | 38.28 | 34.80 | 38.28 | 489,466 | +1.92(+5.28%) |
May 03, 2022 | 34.68 | 37.08 | 34.68 | 36.36 | 499,694 | +1.44(+4.12%) |