Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.07 | 21.43 | 20.32 | 21.27 | 375,332 | +0.29(+1.38%) |
Jul 28, 2022 | 20.85 | 21.15 | 20.04 | 20.98 | 322,374 | +0.24(+1.16%) |
Jul 27, 2022 | 19.83 | 20.76 | 19.60 | 20.74 | 581,926 | +1.24(+6.36%) |
Jul 26, 2022 | 19.02 | 19.69 | 18.63 | 19.50 | 486,806 | +0.18(+0.93%) |
Jul 25, 2022 | 18.52 | 20.00 | 18.31 | 19.32 | 1,240,627 | -0.62(-3.11%) |
Jul 22, 2022 | 20.02 | 20.63 | 19.58 | 19.94 | 641,447 | -0.44(-2.16%) |
Jul 21, 2022 | 20.39 | 21.01 | 20.26 | 20.38 | 459,741 | -0.28(-1.36%) |
Jul 20, 2022 | 19.83 | 20.98 | 19.70 | 20.66 | 760,491 | +0.67(+3.35%) |
Jul 19, 2022 | 20.25 | 20.50 | 18.18 | 19.99 | 1,330,953 | -1.33(-6.24%) |
Jul 18, 2022 | 21.19 | 22.15 | 21.09 | 21.32 | 299,871 | +0.41(+1.96%) |
Jul 15, 2022 | 20.91 | 21.06 | 20.01 | 20.91 | 285,544 | +0.22(+1.06%) |
Jul 14, 2022 | 21.62 | 21.78 | 20.51 | 20.69 | 307,591 | -1.94(-8.57%) |
Jul 13, 2022 | 22.11 | 23.18 | 21.87 | 22.63 | 191,905 | -0.19(-0.83%) |
Jul 12, 2022 | 23.37 | 23.73 | 22.30 | 22.82 | 302,465 | -0.23(-1.00%) |
Jul 11, 2022 | 23.86 | 24.30 | 22.90 | 23.05 | 279,527 | -1.44(-5.88%) |
Jul 08, 2022 | 24.36 | 25.23 | 24.34 | 24.49 | 330,755 | -0.13(-0.53%) |
Jul 07, 2022 | 23.12 | 24.82 | 23.12 | 24.62 | 320,054 | +1.42(+6.12%) |
Jul 06, 2022 | 23.06 | 23.90 | 22.99 | 23.20 | 365,846 | +0.01(+0.04%) |
Jul 05, 2022 | 21.48 | 23.19 | 21.19 | 23.19 | 469,293 | +1.41(+6.47%) |
Jul 01, 2022 | 21.07 | 22.25 | 20.99 | 21.78 | 443,568 | +0.86(+4.11%) |
Jun 30, 2022 | 20.88 | 21.30 | 20.14 | 20.92 | 503,333 | -0.24(-1.13%) |
Jun 29, 2022 | 21.21 | 21.53 | 20.87 | 21.16 | 474,778 | -0.33(-1.54%) |
Jun 28, 2022 | 22.02 | 22.81 | 21.24 | 21.49 | 442,322 | -0.60(-2.72%) |
Jun 27, 2022 | 21.55 | 22.25 | 20.94 | 22.09 | 782,962 | +0.52(+2.41%) |
Jun 24, 2022 | 22.21 | 23.11 | 21.48 | 21.57 | 4,285,110 | -0.23(-1.06%) |
Jun 23, 2022 | 21.76 | 22.23 | 21.36 | 21.80 | 554,273 | +0.33(+1.54%) |
Jun 22, 2022 | 21.00 | 22.24 | 21.00 | 21.47 | 567,652 | +0.00(+0.00%) |
Jun 21, 2022 | 21.32 | 22.50 | 21.29 | 21.47 | 770,112 | +0.37(+1.75%) |
Jun 17, 2022 | 19.60 | 21.41 | 19.56 | 21.10 | 2,583,093 | +1.67(+8.59%) |
Jun 16, 2022 | 20.28 | 21.30 | 19.07 | 19.43 | 734,055 | -1.45(-6.94%) |
Jun 15, 2022 | 19.09 | 21.21 | 19.09 | 20.88 | 639,386 | +1.72(+8.98%) |
Jun 14, 2022 | 18.77 | 19.67 | 18.77 | 19.16 | 537,597 | +0.53(+2.84%) |
Jun 13, 2022 | 19.29 | 19.90 | 18.57 | 18.63 | 1,219,044 | -1.89(-9.21%) |
Jun 10, 2022 | 20.31 | 20.77 | 19.87 | 20.52 | 557,168 | -0.36(-1.72%) |
Jun 09, 2022 | 21.05 | 21.57 | 20.78 | 20.88 | 610,858 | -0.42(-1.97%) |
Jun 08, 2022 | 20.28 | 21.51 | 20.23 | 21.30 | 420,052 | +0.99(+4.87%) |
Jun 07, 2022 | 19.83 | 20.58 | 19.39 | 20.31 | 483,016 | +0.08(+0.40%) |
Jun 06, 2022 | 20.86 | 20.86 | 19.95 | 20.23 | 393,838 | -0.03(-0.15%) |
Jun 03, 2022 | 20.97 | 21.14 | 20.08 | 20.26 | 341,943 | -1.11(-5.19%) |
Jun 02, 2022 | 20.31 | 21.99 | 20.31 | 21.37 | 516,451 | +1.17(+5.79%) |
Jun 01, 2022 | 20.18 | 21.41 | 19.83 | 20.20 | 524,814 | -0.39(-1.89%) |
May 31, 2022 | 20.87 | 20.87 | 19.91 | 20.59 | 1,128,980 | -0.16(-0.77%) |
May 27, 2022 | 20.78 | 21.47 | 20.43 | 20.75 | 405,367 | +0.41(+2.02%) |
May 26, 2022 | 20.35 | 21.11 | 19.96 | 20.34 | 399,308 | +0.08(+0.39%) |
May 25, 2022 | 19.57 | 20.54 | 19.38 | 20.26 | 272,901 | +0.68(+3.47%) |
May 24, 2022 | 20.09 | 20.58 | 18.88 | 19.58 | 559,594 | -1.23(-5.91%) |
May 23, 2022 | 21.74 | 21.75 | 20.57 | 20.81 | 526,843 | -0.90(-4.15%) |
May 20, 2022 | 21.50 | 21.81 | 20.50 | 21.71 | 376,884 | +0.53(+2.50%) |
May 19, 2022 | 20.08 | 22.01 | 19.96 | 21.18 | 566,454 | +0.88(+4.33%) |
May 18, 2022 | 20.85 | 21.45 | 19.87 | 20.30 | 615,044 | -1.10(-5.14%) |
May 17, 2022 | 21.57 | 22.25 | 20.29 | 21.40 | 535,160 | +0.07(+0.33%) |
May 16, 2022 | 22.84 | 23.46 | 21.20 | 21.33 | 675,394 | -1.58(-6.90%) |
May 13, 2022 | 22.20 | 23.32 | 20.72 | 22.91 | 1,402,759 | +1.47(+6.86%) |
May 12, 2022 | 16.42 | 21.55 | 16.42 | 21.44 | 3,720,751 | +7.00(+48.48%) |
May 11, 2022 | 16.49 | 16.55 | 14.43 | 14.44 | 1,204,197 | -2.05(-12.43%) |
May 10, 2022 | 15.91 | 16.70 | 14.76 | 16.49 | 1,436,370 | +0.99(+6.39%) |
May 09, 2022 | 18.41 | 18.72 | 15.36 | 15.50 | 613,066 | -3.35(-17.77%) |
May 06, 2022 | 19.83 | 20.02 | 18.51 | 18.85 | 532,886 | -1.15(-5.75%) |
May 05, 2022 | 21.69 | 21.69 | 19.73 | 20.00 | 560,147 | -1.89(-8.63%) |
May 04, 2022 | 21.73 | 22.17 | 20.43 | 21.89 | 435,945 | +0.18(+0.83%) |
May 03, 2022 | 20.82 | 21.94 | 20.55 | 21.71 | 453,287 | +0.50(+2.36%) |