Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.23 | 20.06 | 19.02 | 19.96 | 403,008 | +0.72(+3.74%) |
Jul 28, 2022 | 18.70 | 19.36 | 18.18 | 19.24 | 453,210 | +0.65(+3.50%) |
Jul 27, 2022 | 18.66 | 18.98 | 18.20 | 18.59 | 484,174 | +0.33(+1.81%) |
Jul 26, 2022 | 18.62 | 18.65 | 17.77 | 18.26 | 171,280 | -0.32(-1.72%) |
Jul 25, 2022 | 19.05 | 19.60 | 18.21 | 18.58 | 83,357 | -0.47(-2.47%) |
Jul 22, 2022 | 20.14 | 20.14 | 18.67 | 19.05 | 123,988 | -0.70(-3.54%) |
Jul 21, 2022 | 19.76 | 19.93 | 19.38 | 19.75 | 158,705 | -0.10(-0.50%) |
Jul 20, 2022 | 19.66 | 20.65 | 19.51 | 19.85 | 670,442 | +0.39(+2.00%) |
Jul 19, 2022 | 19.35 | 20.10 | 19.28 | 19.46 | 339,917 | -0.20(-1.02%) |
Jul 18, 2022 | 19.00 | 20.61 | 18.50 | 19.66 | 1,148,126 | +2.16(+12.34%) |
Jul 15, 2022 | 17.53 | 17.81 | 17.25 | 17.50 | 266,893 | +0.25(+1.45%) |
Jul 14, 2022 | 17.75 | 17.98 | 17.04 | 17.25 | 272,576 | -0.61(-3.42%) |
Jul 13, 2022 | 17.18 | 18.12 | 16.67 | 17.86 | 352,876 | +0.06(+0.34%) |
Jul 12, 2022 | 19.12 | 19.45 | 17.78 | 17.80 | 393,107 | -1.27(-6.66%) |
Jul 11, 2022 | 19.69 | 19.69 | 18.81 | 19.07 | 90,927 | -0.43(-2.21%) |
Jul 08, 2022 | 19.81 | 20.59 | 19.26 | 19.50 | 216,166 | -1.12(-5.43%) |
Jul 07, 2022 | 19.12 | 20.68 | 19.12 | 20.62 | 373,681 | +0.72(+3.62%) |
Jul 06, 2022 | 19.73 | 19.98 | 19.18 | 19.90 | 207,887 | +0.11(+0.56%) |
Jul 05, 2022 | 18.51 | 20.00 | 18.04 | 19.79 | 399,876 | +1.21(+6.51%) |
Jul 01, 2022 | 17.75 | 18.63 | 17.53 | 18.58 | 239,956 | +0.79(+4.44%) |
Jun 30, 2022 | 17.99 | 18.21 | 17.38 | 17.79 | 170,154 | -0.38(-2.09%) |
Jun 29, 2022 | 17.78 | 18.37 | 17.40 | 18.17 | 140,388 | +0.41(+2.31%) |
Jun 28, 2022 | 18.38 | 18.57 | 17.74 | 17.76 | 112,927 | -0.70(-3.79%) |
Jun 27, 2022 | 19.05 | 19.11 | 18.18 | 18.46 | 182,676 | -0.59(-3.10%) |
Jun 24, 2022 | 18.26 | 19.39 | 18.26 | 19.05 | 432,629 | +0.80(+4.38%) |
Jun 23, 2022 | 16.69 | 18.72 | 16.56 | 18.25 | 732,682 | +1.57(+9.41%) |
Jun 22, 2022 | 16.51 | 17.19 | 16.51 | 16.68 | 631,076 | -0.18(-1.07%) |
Jun 21, 2022 | 16.88 | 17.80 | 16.61 | 16.86 | 606,912 | +0.01(+0.06%) |
Jun 17, 2022 | 16.52 | 18.17 | 16.19 | 16.85 | 1,001,785 | +0.33(+2.00%) |
Jun 16, 2022 | 16.55 | 17.19 | 16.10 | 16.52 | 716,342 | -0.93(-5.33%) |
Jun 15, 2022 | 17.60 | 18.90 | 17.03 | 17.45 | 866,531 | -0.15(-0.85%) |
Jun 14, 2022 | 17.67 | 17.96 | 16.88 | 17.60 | 331,176 | +0.02(+0.11%) |
Jun 13, 2022 | 18.35 | 18.90 | 17.51 | 17.58 | 300,895 | -1.66(-8.63%) |
Jun 10, 2022 | 19.41 | 19.99 | 18.61 | 19.24 | 294,308 | -0.66(-3.32%) |
Jun 09, 2022 | 19.74 | 20.60 | 19.57 | 19.90 | 220,776 | -0.08(-0.40%) |
Jun 08, 2022 | 19.32 | 20.03 | 19.24 | 19.98 | 236,048 | +0.72(+3.74%) |
Jun 07, 2022 | 19.94 | 20.14 | 18.75 | 19.26 | 258,967 | -0.85(-4.23%) |
Jun 06, 2022 | 20.13 | 20.79 | 19.85 | 20.11 | 384,305 | +0.31(+1.57%) |
Jun 03, 2022 | 20.30 | 20.82 | 19.74 | 19.80 | 269,073 | -1.44(-6.78%) |
Jun 02, 2022 | 19.69 | 21.56 | 19.69 | 21.24 | 519,051 | +1.18(+5.88%) |
Jun 01, 2022 | 20.92 | 22.19 | 19.77 | 20.06 | 944,795 | -1.08(-5.11%) |
May 31, 2022 | 20.26 | 21.79 | 20.26 | 21.14 | 699,242 | +0.60(+2.92%) |
May 27, 2022 | 20.30 | 21.22 | 20.21 | 20.54 | 402,576 | +0.36(+1.78%) |
May 26, 2022 | 18.71 | 20.29 | 18.63 | 20.18 | 732,069 | +1.83(+9.97%) |
May 25, 2022 | 17.89 | 18.77 | 17.50 | 18.35 | 494,730 | +0.44(+2.46%) |
May 24, 2022 | 18.97 | 19.30 | 17.80 | 17.91 | 322,856 | -1.52(-7.82%) |
May 23, 2022 | 19.11 | 20.16 | 17.79 | 19.43 | 578,139 | -0.18(-0.92%) |
May 20, 2022 | 20.00 | 20.05 | 18.89 | 19.61 | 343,873 | -0.30(-1.51%) |
May 19, 2022 | 18.20 | 20.43 | 18.20 | 19.91 | 418,076 | +1.40(+7.56%) |
May 18, 2022 | 18.14 | 19.13 | 17.24 | 18.51 | 513,869 | -0.36(-1.91%) |
May 17, 2022 | 20.00 | 20.30 | 17.88 | 18.87 | 388,806 | -1.14(-5.70%) |
May 16, 2022 | 20.20 | 22.41 | 20.00 | 20.01 | 585,778 | -0.48(-2.34%) |
May 13, 2022 | 16.35 | 20.70 | 16.24 | 20.49 | 1,392,945 | +5.25(+34.45%) |
May 12, 2022 | 13.91 | 15.69 | 13.58 | 15.24 | 1,321,948 | +1.06(+7.48%) |
May 11, 2022 | 14.03 | 15.04 | 13.70 | 14.18 | 515,651 | -0.19(-1.32%) |
May 10, 2022 | 14.47 | 15.12 | 13.85 | 14.37 | 428,828 | +0.08(+0.56%) |
May 09, 2022 | 14.42 | 15.01 | 13.85 | 14.29 | 1,037,403 | -1.04(-6.78%) |
May 06, 2022 | 14.93 | 15.75 | 14.37 | 15.33 | 251,829 | +0.25(+1.66%) |
May 05, 2022 | 15.26 | 15.44 | 14.75 | 15.08 | 141,555 | -0.54(-3.46%) |
May 04, 2022 | 15.19 | 15.74 | 14.51 | 15.62 | 179,965 | +0.38(+2.49%) |
May 03, 2022 | 15.35 | 15.48 | 14.96 | 15.24 | 103,110 | -0.16(-1.04%) |