Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.90 | 18.00 | 17.10 | 17.95 | 8,513 | -0.01(-0.06%) |
Jul 28, 2022 | 17.50 | 18.11 | 17.50 | 17.96 | 2,279 | +0.50(+2.86%) |
Jul 27, 2022 | 17.53 | 17.60 | 17.30 | 17.46 | 5,923 | -0.33(-1.85%) |
Jul 26, 2022 | 18.17 | 18.80 | 17.79 | 17.79 | 8,462 | -0.93(-4.97%) |
Jul 25, 2022 | 18.80 | 19.10 | 18.72 | 18.72 | 1,845 | +0.12(+0.65%) |
Jul 22, 2022 | 19.00 | 19.00 | 16.80 | 18.60 | 18,921 | -0.70(-3.63%) |
Jul 21, 2022 | 19.48 | 19.79 | 19.11 | 19.30 | 1,934 | -0.20(-1.03%) |
Jul 20, 2022 | 19.55 | 20.14 | 19.50 | 19.50 | 990 | +0.40(+2.09%) |
Jul 19, 2022 | 19.38 | 20.27 | 19.10 | 19.10 | 1,659 | -0.04(-0.21%) |
Jul 18, 2022 | 20.69 | 20.69 | 19.14 | 19.14 | 6,837 | -1.41(-6.86%) |
Jul 15, 2022 | 21.26 | 21.30 | 20.25 | 20.55 | 9,913 | -0.45(-2.14%) |
Jul 14, 2022 | 20.90 | 21.90 | 20.87 | 21.00 | 3,375 | -0.68(-3.14%) |
Jul 13, 2022 | 21.89 | 21.89 | 21.50 | 21.68 | 1,459 | -0.57(-2.56%) |
Jul 12, 2022 | 21.82 | 23.90 | 21.10 | 22.25 | 13,120 | +0.52(+2.39%) |
Jul 11, 2022 | 21.18 | 22.50 | 21.15 | 21.73 | 6,453 | +0.13(+0.60%) |
Jul 08, 2022 | 22.40 | 22.40 | 21.03 | 21.60 | 14,057 | +0.30(+1.41%) |
Jul 07, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 1,998 | +0.46(+2.21%) |
Jul 06, 2022 | 21.42 | 22.60 | 20.84 | 20.84 | 3,743 | -0.16(-0.76%) |
Jul 05, 2022 | 21.45 | 22.00 | 20.55 | 21.00 | 12,867 | +0.39(+1.89%) |
Jul 01, 2022 | 20.61 | 21.00 | 19.77 | 20.61 | 1,264 | -0.39(-1.86%) |
Jun 30, 2022 | 20.70 | 21.30 | 20.70 | 21.00 | 2,304 | -0.16(-0.76%) |
Jun 29, 2022 | 22.03 | 22.19 | 19.71 | 21.16 | 20,180 | +0.42(+2.05%) |
Jun 28, 2022 | 21.25 | 21.66 | 20.12 | 20.74 | 4,678 | -0.60(-2.83%) |
Jun 27, 2022 | 21.78 | 22.68 | 21.20 | 21.34 | 3,419 | -0.66(-3.00%) |
Jun 24, 2022 | 21.55 | 23.41 | 21.55 | 22.00 | 10,041 | +0.59(+2.76%) |
Jun 23, 2022 | 22.78 | 22.78 | 21.00 | 21.41 | 20,559 | -0.44(-2.01%) |
Jun 22, 2022 | 23.90 | 24.43 | 21.85 | 21.85 | 11,990 | -2.07(-8.65%) |
Jun 21, 2022 | 22.49 | 25.88 | 22.07 | 23.92 | 17,133 | +1.56(+6.98%) |
Jun 17, 2022 | 24.10 | 24.15 | 22.36 | 22.36 | 6,013 | -1.70(-7.07%) |
Jun 16, 2022 | 24.04 | 25.16 | 23.98 | 24.06 | 2,583 | -0.34(-1.39%) |
Jun 15, 2022 | 26.48 | 27.35 | 24.40 | 24.40 | 5,631 | -1.88(-7.14%) |
Jun 14, 2022 | 25.71 | 26.31 | 25.71 | 26.27 | 831 | +0.57(+2.24%) |
Jun 10, 2022 | 25.70 | 308 | +0.80(+3.21%) | |||
Jun 09, 2022 | 26.24 | 26.52 | 24.70 | 24.90 | 10,493 | -1.60(-6.04%) |
Jun 08, 2022 | 26.94 | 27.91 | 26.50 | 26.50 | 2,079 | -0.55(-2.03%) |
Jun 07, 2022 | 26.57 | 27.64 | 26.57 | 27.05 | 1,867 | -0.05(-0.18%) |
Jun 06, 2022 | 26.00 | 28.20 | 25.75 | 27.10 | 24,069 | +1.06(+4.07%) |
Jun 03, 2022 | 26.26 | 26.26 | 25.46 | 26.04 | 8,382 | +0.05(+0.19%) |
Jun 02, 2022 | 26.26 | 26.80 | 25.94 | 25.99 | 6,655 | -0.59(-2.22%) |
Jun 01, 2022 | 26.05 | 27.00 | 26.05 | 26.58 | 3,773 | +0.53(+2.03%) |
May 31, 2022 | 25.75 | 28.90 | 25.34 | 26.05 | 31,026 | +0.32(+1.24%) |
May 27, 2022 | 25.82 | 25.90 | 24.40 | 25.73 | 16,325 | +0.10(+0.39%) |
May 26, 2022 | 24.98 | 26.35 | 24.85 | 25.63 | 29,134 | +0.98(+3.98%) |
May 25, 2022 | 23.60 | 25.45 | 23.60 | 24.65 | 16,003 | +0.15(+0.61%) |
May 24, 2022 | 25.00 | 26.40 | 22.90 | 24.50 | 37,022 | -0.09(-0.37%) |
May 23, 2022 | 24.29 | 25.25 | 24.29 | 24.59 | 1,819 | -0.26(-1.05%) |
May 20, 2022 | 25.66 | 25.66 | 24.73 | 24.85 | 5,112 | -1.18(-4.53%) |
May 19, 2022 | 25.11 | 26.23 | 25.11 | 26.03 | 4,526 | +1.03(+4.12%) |
May 18, 2022 | 25.18 | 26.25 | 25.00 | 25.00 | 7,670 | -2.44(-8.89%) |
May 17, 2022 | 27.29 | 27.44 | 27.29 | 27.44 | 1,040 | +0.03(+0.11%) |
May 16, 2022 | 27.50 | 27.64 | 27.00 | 27.41 | 3,739 | -0.09(-0.33%) |
May 13, 2022 | 24.11 | 28.10 | 24.11 | 27.50 | 7,907 | +2.73(+11.02%) |
May 12, 2022 | 25.34 | 26.15 | 22.93 | 24.77 | 33,743 | -0.72(-2.82%) |
May 11, 2022 | 26.71 | 26.95 | 25.48 | 25.49 | 6,414 | -1.55(-5.73%) |
May 10, 2022 | 30.25 | 30.25 | 26.66 | 27.04 | 15,248 | -3.18(-10.52%) |
May 09, 2022 | 30.00 | 30.81 | 29.00 | 30.22 | 6,496 | -0.48(-1.56%) |
May 06, 2022 | 30.67 | 31.00 | 30.40 | 30.70 | 3,584 | -0.30(-0.97%) |
May 05, 2022 | 30.84 | 31.50 | 30.55 | 31.00 | 9,525 | -0.55(-1.74%) |
May 04, 2022 | 30.74 | 31.55 | 30.50 | 31.55 | 14,199 | +0.86(+2.80%) |
May 03, 2022 | 32.37 | 32.37 | 29.13 | 30.69 | 13,674 | +0.64(+2.13%) |