Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.72 | 24.72 | 23.40 | 23.76 | 348,478 | -1.20(-4.81%) |
Jul 28, 2022 | 25.44 | 25.74 | 24.00 | 24.96 | 412,742 | -0.60(-2.35%) |
Jul 27, 2022 | 24.48 | 25.80 | 23.57 | 25.56 | 601,063 | +1.08(+4.41%) |
Jul 26, 2022 | 24.00 | 25.44 | 23.16 | 24.48 | 508,694 | +0.36(+1.49%) |
Jul 25, 2022 | 24.24 | 24.54 | 23.04 | 24.12 | 498,542 | +1.20(+5.24%) |
Jul 22, 2022 | 25.20 | 25.44 | 22.86 | 22.92 | 425,429 | -2.28(-9.05%) |
Jul 21, 2022 | 26.76 | 27.12 | 24.60 | 25.20 | 321,057 | -1.56(-5.83%) |
Jul 20, 2022 | 24.00 | 28.74 | 24.00 | 26.76 | 1,096,296 | +2.64(+10.95%) |
Jul 19, 2022 | 22.44 | 24.12 | 21.78 | 24.12 | 454,976 | +2.04(+9.24%) |
Jul 18, 2022 | 23.88 | 24.60 | 21.96 | 22.08 | 426,774 | -1.56(-6.60%) |
Jul 15, 2022 | 24.72 | 24.72 | 22.68 | 23.64 | 291,349 | -0.36(-1.50%) |
Jul 14, 2022 | 24.84 | 25.62 | 23.64 | 24.00 | 365,356 | -1.56(-6.10%) |
Jul 13, 2022 | 23.40 | 25.68 | 22.92 | 25.56 | 511,738 | +1.56(+6.50%) |
Jul 12, 2022 | 23.40 | 24.36 | 21.96 | 24.00 | 377,506 | +0.66(+2.83%) |
Jul 11, 2022 | 25.80 | 25.80 | 23.28 | 23.34 | 367,917 | -2.70(-10.37%) |
Jul 08, 2022 | 25.08 | 26.40 | 24.36 | 26.04 | 516,613 | +0.84(+3.33%) |
Jul 07, 2022 | 24.60 | 25.44 | 24.24 | 25.20 | 439,716 | +0.48(+1.94%) |
Jul 06, 2022 | 24.72 | 25.68 | 24.12 | 24.72 | 444,511 | -0.12(-0.48%) |
Jul 05, 2022 | 22.32 | 24.84 | 22.32 | 24.84 | 673,122 | +2.16(+9.52%) |
Jul 01, 2022 | 21.24 | 22.68 | 20.64 | 22.68 | 502,239 | +1.92(+9.25%) |
Jun 30, 2022 | 20.88 | 22.08 | 20.16 | 20.76 | 478,293 | -0.72(-3.35%) |
Jun 29, 2022 | 21.48 | 22.02 | 20.76 | 21.48 | 512,520 | -0.36(-1.65%) |
Jun 28, 2022 | 23.40 | 23.52 | 21.36 | 21.84 | 463,912 | -1.56(-6.67%) |
Jun 27, 2022 | 23.40 | 24.00 | 21.96 | 23.40 | 396,551 | +0.12(+0.52%) |
Jun 24, 2022 | 24.12 | 24.24 | 22.08 | 23.28 | 741,455 | -0.84(-3.48%) |
Jun 23, 2022 | 22.68 | 24.12 | 22.20 | 24.12 | 677,420 | +1.68(+7.49%) |
Jun 22, 2022 | 20.04 | 23.28 | 19.68 | 22.44 | 735,616 | +1.80(+8.72%) |
Jun 21, 2022 | 19.44 | 21.54 | 19.20 | 20.64 | 738,912 | +1.44(+7.50%) |
Jun 17, 2022 | 17.76 | 19.92 | 17.76 | 19.20 | 1,508,308 | +1.44(+8.11%) |
Jun 16, 2022 | 17.40 | 18.36 | 16.56 | 17.76 | 572,297 | -0.48(-2.63%) |
Jun 15, 2022 | 17.40 | 18.36 | 17.16 | 18.24 | 570,188 | +0.96(+5.56%) |
Jun 14, 2022 | 17.76 | 17.88 | 16.80 | 17.28 | 349,763 | -0.24(-1.37%) |
Jun 13, 2022 | 17.76 | 19.08 | 17.16 | 17.52 | 732,659 | -0.60(-3.31%) |
Jun 10, 2022 | 19.92 | 20.04 | 18.00 | 18.12 | 654,432 | -1.68(-8.48%) |
Jun 09, 2022 | 21.72 | 21.84 | 19.80 | 19.80 | 438,589 | -1.80(-8.33%) |
Jun 08, 2022 | 21.12 | 22.38 | 21.00 | 21.60 | 362,317 | -0.12(-0.55%) |
Jun 07, 2022 | 20.64 | 21.72 | 20.40 | 21.72 | 332,528 | +0.90(+4.32%) |
Jun 06, 2022 | 21.36 | 21.90 | 20.34 | 20.82 | 377,468 | -0.42(-1.98%) |
Jun 03, 2022 | 21.12 | 21.48 | 20.40 | 21.24 | 535,536 | -0.36(-1.67%) |
Jun 02, 2022 | 21.48 | 22.20 | 20.88 | 21.60 | 358,666 | +0.48(+2.27%) |
Jun 01, 2022 | 22.92 | 22.92 | 21.06 | 21.12 | 416,962 | -1.32(-5.88%) |
May 31, 2022 | 23.64 | 24.06 | 22.08 | 22.44 | 711,829 | -1.44(-6.03%) |
May 27, 2022 | 22.08 | 24.00 | 21.48 | 23.88 | 886,488 | +2.88(+13.71%) |
May 26, 2022 | 20.64 | 21.72 | 20.52 | 21.00 | 358,950 | +0.24(+1.16%) |
May 25, 2022 | 21.24 | 21.72 | 20.16 | 20.76 | 433,654 | -0.48(-2.26%) |
May 24, 2022 | 22.56 | 22.68 | 21.12 | 21.24 | 567,227 | -1.80(-7.81%) |
May 23, 2022 | 25.92 | 25.92 | 22.68 | 23.04 | 991,306 | +0.48(+2.13%) |
May 20, 2022 | 24.12 | 24.60 | 21.24 | 22.56 | 615,419 | -1.08(-4.57%) |
May 19, 2022 | 24.60 | 26.16 | 23.28 | 23.64 | 2,610,468 | +1.56(+7.07%) |
May 18, 2022 | 22.56 | 23.04 | 21.54 | 22.08 | 498,838 | -1.80(-7.54%) |
May 17, 2022 | 23.04 | 24.12 | 22.56 | 23.88 | 504,981 | +1.20(+5.29%) |
May 16, 2022 | 23.76 | 24.42 | 22.44 | 22.68 | 429,000 | -1.20(-5.03%) |
May 13, 2022 | 23.16 | 24.66 | 22.44 | 23.88 | 657,111 | +1.32(+5.85%) |
May 12, 2022 | 21.60 | 23.76 | 21.12 | 22.56 | 989,618 | +0.84(+3.87%) |
May 11, 2022 | 23.40 | 23.88 | 19.20 | 21.72 | 1,519,436 | -8.16(-27.31%) |
May 10, 2022 | 29.40 | 30.84 | 28.08 | 29.88 | 485,766 | +1.44(+5.06%) |
May 09, 2022 | 31.44 | 31.68 | 28.32 | 28.44 | 493,782 | -3.48(-10.90%) |
May 06, 2022 | 33.48 | 33.50 | 31.68 | 31.92 | 265,825 | -1.56(-4.66%) |
May 05, 2022 | 36.12 | 36.24 | 33.24 | 33.48 | 317,814 | -3.60(-9.71%) |
May 04, 2022 | 35.88 | 37.08 | 33.60 | 37.08 | 385,755 | +1.08(+3.00%) |
May 03, 2022 | 35.52 | 36.48 | 34.68 | 36.00 | 202,258 | +0.24(+0.67%) |