Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.08 | 23.86 | 22.52 | 23.81 | 1,119,292 | +0.53(+2.28%) |
Jul 28, 2022 | 23.24 | 23.45 | 22.26 | 23.28 | 1,067,546 | +0.07(+0.30%) |
Jul 27, 2022 | 22.00 | 23.40 | 21.87 | 23.21 | 1,116,175 | +1.44(+6.61%) |
Jul 26, 2022 | 21.69 | 22.11 | 21.46 | 21.77 | 566,656 | -0.02(-0.09%) |
Jul 25, 2022 | 21.94 | 21.99 | 21.28 | 21.79 | 493,477 | +0.10(+0.46%) |
Jul 22, 2022 | 22.34 | 22.36 | 21.27 | 21.69 | 793,362 | -0.65(-2.91%) |
Jul 21, 2022 | 21.43 | 22.35 | 21.26 | 22.34 | 891,162 | +0.78(+3.62%) |
Jul 20, 2022 | 20.67 | 21.82 | 20.66 | 21.56 | 1,218,661 | +0.92(+4.46%) |
Jul 19, 2022 | 19.72 | 20.68 | 19.67 | 20.64 | 823,795 | +1.15(+5.90%) |
Jul 18, 2022 | 19.51 | 19.92 | 19.25 | 19.49 | 629,717 | +0.21(+1.09%) |
Jul 15, 2022 | 19.31 | 19.33 | 18.70 | 19.28 | 448,241 | +0.37(+1.96%) |
Jul 14, 2022 | 18.84 | 19.30 | 18.19 | 18.91 | 369,531 | -0.11(-0.58%) |
Jul 13, 2022 | 18.41 | 19.07 | 18.27 | 19.02 | 437,632 | +0.31(+1.66%) |
Jul 12, 2022 | 18.35 | 19.02 | 18.21 | 18.71 | 597,852 | +0.41(+2.24%) |
Jul 11, 2022 | 18.50 | 18.68 | 18.24 | 18.30 | 343,665 | -0.44(-2.35%) |
Jul 08, 2022 | 18.13 | 18.78 | 18.06 | 18.74 | 507,390 | +0.46(+2.52%) |
Jul 07, 2022 | 17.84 | 18.57 | 17.84 | 18.28 | 551,471 | +0.67(+3.80%) |
Jul 06, 2022 | 17.72 | 17.97 | 17.22 | 17.61 | 490,689 | -0.12(-0.68%) |
Jul 05, 2022 | 17.70 | 18.05 | 17.28 | 17.73 | 871,637 | -0.36(-1.99%) |
Jul 01, 2022 | 19.08 | 19.27 | 17.60 | 18.09 | 1,346,894 | -1.39(-7.14%) |
Jun 30, 2022 | 18.86 | 19.73 | 18.43 | 19.48 | 907,168 | +0.37(+1.94%) |
Jun 29, 2022 | 19.10 | 19.11 | 18.32 | 19.11 | 1,157,582 | -0.23(-1.19%) |
Jun 28, 2022 | 21.75 | 21.75 | 19.13 | 19.34 | 1,998,226 | -2.06(-9.63%) |
Jun 27, 2022 | 20.65 | 21.80 | 20.36 | 21.40 | 2,401,590 | +1.06(+5.21%) |
Jun 24, 2022 | 19.42 | 20.43 | 19.15 | 20.34 | 2,286,996 | +1.26(+6.60%) |
Jun 23, 2022 | 20.08 | 20.15 | 18.89 | 19.08 | 835,475 | -0.68(-3.44%) |
Jun 22, 2022 | 20.00 | 20.36 | 19.68 | 19.76 | 785,472 | -0.67(-3.28%) |
Jun 21, 2022 | 19.56 | 20.81 | 19.43 | 20.43 | 986,231 | +1.28(+6.68%) |
Jun 17, 2022 | 19.02 | 19.59 | 18.64 | 19.15 | 1,341,854 | +0.21(+1.11%) |
Jun 16, 2022 | 20.21 | 20.31 | 18.76 | 18.94 | 839,218 | -1.90(-9.12%) |
Jun 15, 2022 | 20.51 | 21.11 | 19.75 | 20.84 | 872,301 | +0.36(+1.76%) |
Jun 14, 2022 | 20.10 | 20.52 | 19.77 | 20.48 | 796,679 | +0.61(+3.07%) |
Jun 13, 2022 | 20.54 | 21.03 | 19.80 | 19.87 | 1,103,537 | -1.38(-6.49%) |
Jun 10, 2022 | 21.20 | 21.61 | 20.88 | 21.25 | 546,158 | -0.42(-1.94%) |
Jun 09, 2022 | 21.80 | 22.32 | 21.33 | 21.67 | 581,370 | -0.28(-1.28%) |
Jun 08, 2022 | 22.75 | 23.04 | 21.71 | 21.95 | 690,704 | -0.93(-4.06%) |
Jun 07, 2022 | 22.26 | 22.96 | 21.92 | 22.88 | 851,888 | +0.44(+1.96%) |
Jun 06, 2022 | 22.82 | 22.89 | 22.32 | 22.44 | 684,854 | +0.33(+1.49%) |
Jun 03, 2022 | 22.23 | 22.34 | 21.54 | 22.11 | 779,395 | -0.48(-2.12%) |
Jun 02, 2022 | 21.95 | 22.74 | 21.80 | 22.59 | 1,217,432 | +0.98(+4.53%) |
Jun 01, 2022 | 21.91 | 22.17 | 21.02 | 21.61 | 1,266,762 | -0.13(-0.60%) |
May 31, 2022 | 21.39 | 22.11 | 20.90 | 21.74 | 2,155,199 | +0.57(+2.69%) |
May 27, 2022 | 19.95 | 21.17 | 19.65 | 21.17 | 1,815,731 | +1.11(+5.53%) |
May 26, 2022 | 18.32 | 20.56 | 18.15 | 20.06 | 2,534,958 | +2.20(+12.32%) |
May 25, 2022 | 16.87 | 18.20 | 15.48 | 17.86 | 2,930,054 | +2.82(+18.75%) |
May 24, 2022 | 15.23 | 15.27 | 14.62 | 15.04 | 1,177,011 | -0.36(-2.34%) |
May 23, 2022 | 15.23 | 15.64 | 15.17 | 15.40 | 364,674 | +0.24(+1.58%) |
May 20, 2022 | 15.65 | 15.65 | 14.67 | 15.16 | 373,727 | -0.16(-1.04%) |
May 19, 2022 | 15.32 | 15.63 | 15.26 | 15.32 | 450,091 | -0.09(-0.58%) |
May 18, 2022 | 15.96 | 16.03 | 15.96 | 15.41 | 403,063 | -0.69(-4.29%) |
May 17, 2022 | 15.77 | 16.22 | 15.57 | 16.10 | 403,945 | +0.71(+4.61%) |
May 16, 2022 | 15.37 | 15.52 | 15.17 | 15.39 | 489,842 | -0.03(-0.19%) |
May 13, 2022 | 15.02 | 15.58 | 14.73 | 15.42 | 344,271 | +0.70(+4.76%) |
May 12, 2022 | 14.77 | 14.98 | 14.37 | 14.72 | 360,227 | -0.20(-1.34%) |
May 11, 2022 | 14.96 | 15.37 | 14.90 | 14.92 | 374,432 | -0.12(-0.80%) |
May 10, 2022 | 15.17 | 15.31 | 14.55 | 15.04 | 483,212 | +0.20(+1.35%) |
May 09, 2022 | 14.99 | 15.12 | 14.60 | 14.84 | 438,676 | -0.45(-2.94%) |
May 06, 2022 | 15.25 | 15.62 | 15.11 | 15.29 | 367,634 | -0.12(-0.78%) |
May 05, 2022 | 15.89 | 15.95 | 15.08 | 15.41 | 311,220 | -0.70(-4.35%) |
May 04, 2022 | 15.46 | 16.17 | 15.24 | 16.11 | 333,216 | +0.70(+4.54%) |
May 03, 2022 | 15.24 | 15.50 | 15.10 | 15.41 | 295,019 | +0.15(+0.98%) |