Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.88 | 23.32 | 22.53 | 23.01 | 1,643,899 | -0.02(-0.08%) |
Jul 28, 2022 | 22.80 | 23.27 | 22.12 | 23.03 | 1,171,933 | +0.25(+1.09%) |
Jul 27, 2022 | 22.63 | 22.92 | 22.27 | 22.78 | 1,073,511 | +0.14(+0.63%) |
Jul 26, 2022 | 22.35 | 23.22 | 22.19 | 22.63 | 1,171,061 | -0.26(-1.13%) |
Jul 25, 2022 | 22.92 | 23.23 | 22.45 | 22.89 | 1,931,253 | -0.03(-0.13%) |
Jul 22, 2022 | 22.85 | 22.92 | 22.42 | 22.92 | 689,295 | +0.09(+0.38%) |
Jul 21, 2022 | 22.14 | 22.90 | 21.77 | 22.84 | 942,890 | +0.61(+2.75%) |
Jul 20, 2022 | 21.14 | 22.43 | 20.99 | 22.22 | 1,628,284 | +0.88(+4.12%) |
Jul 19, 2022 | 20.57 | 21.48 | 20.57 | 21.35 | 1,081,097 | +0.91(+4.44%) |
Jul 18, 2022 | 19.29 | 20.59 | 19.29 | 20.44 | 911,024 | +1.15(+5.94%) |
Jul 15, 2022 | 18.33 | 19.39 | 17.95 | 19.29 | 847,503 | +0.94(+5.10%) |
Jul 14, 2022 | 19.09 | 19.09 | 18.19 | 18.36 | 723,171 | -0.34(-1.84%) |
Jul 13, 2022 | 18.60 | 19.25 | 18.47 | 18.70 | 1,230,041 | -0.26(-1.36%) |
Jul 12, 2022 | 19.19 | 19.63 | 18.54 | 18.96 | 11,298,277 | -0.22(-1.15%) |
Jul 11, 2022 | 19.55 | 19.96 | 19.15 | 19.18 | 3,070,611 | -0.46(-2.33%) |
Jul 08, 2022 | 19.09 | 20.04 | 19.04 | 19.64 | 2,542,122 | +0.38(+1.98%) |
Jul 07, 2022 | 18.16 | 19.62 | 17.95 | 19.25 | 1,204,045 | +1.29(+7.18%) |
Jul 06, 2022 | 17.13 | 18.11 | 16.82 | 17.96 | 960,824 | +0.75(+4.33%) |
Jul 05, 2022 | 17.08 | 17.36 | 16.59 | 17.22 | 390,629 | -0.14(-0.83%) |
Jul 01, 2022 | 16.71 | 17.44 | 16.64 | 17.36 | 355,923 | +0.62(+3.71%) |
Jun 30, 2022 | 16.93 | 17.18 | 16.70 | 16.74 | 970,190 | -0.45(-2.61%) |
Jun 29, 2022 | 17.61 | 17.70 | 17.10 | 17.19 | 379,271 | -0.35(-2.01%) |
Jun 28, 2022 | 17.84 | 18.12 | 17.52 | 17.54 | 154,787 | -0.22(-1.24%) |
Jun 27, 2022 | 17.80 | 17.89 | 17.58 | 17.76 | 195,331 | +0.12(+0.70%) |
Jun 24, 2022 | 17.35 | 17.87 | 17.24 | 17.64 | 1,406,741 | +0.46(+2.67%) |
Jun 23, 2022 | 17.25 | 17.31 | 17.07 | 17.18 | 332,496 | -0.07(-0.39%) |
Jun 22, 2022 | 17.49 | 17.64 | 16.75 | 17.25 | 266,270 | -0.42(-2.38%) |
Jun 21, 2022 | 17.23 | 17.76 | 17.08 | 17.67 | 246,976 | +0.74(+4.34%) |
Jun 17, 2022 | 16.85 | 17.42 | 16.70 | 16.93 | 741,524 | +0.29(+1.72%) |
Jun 16, 2022 | 17.22 | 17.24 | 16.24 | 16.65 | 438,335 | -0.92(-5.22%) |
Jun 15, 2022 | 17.33 | 17.80 | 17.24 | 17.56 | 297,397 | +0.32(+1.88%) |
Jun 14, 2022 | 17.24 | 17.43 | 16.96 | 17.24 | 207,155 | +0.07(+0.39%) |
Jun 13, 2022 | 17.15 | 17.40 | 17.00 | 17.17 | 362,103 | -0.36(-2.07%) |
Jun 10, 2022 | 17.81 | 17.91 | 17.41 | 17.53 | 223,613 | -0.57(-3.16%) |
Jun 09, 2022 | 18.28 | 18.46 | 18.09 | 18.11 | 206,513 | -0.29(-1.56%) |
Jun 08, 2022 | 18.43 | 18.57 | 18.21 | 18.39 | 241,019 | -0.07(-0.36%) |
Jun 07, 2022 | 18.22 | 18.49 | 18.16 | 18.46 | 193,946 | +0.07(+0.36%) |
Jun 06, 2022 | 18.50 | 18.66 | 18.13 | 18.39 | 247,196 | -0.04(-0.21%) |
Jun 03, 2022 | 18.94 | 18.96 | 18.21 | 18.43 | 528,205 | -0.37(-1.98%) |
Jun 02, 2022 | 18.12 | 18.90 | 18.09 | 18.80 | 365,484 | +0.71(+3.90%) |
Jun 01, 2022 | 17.74 | 18.26 | 17.73 | 18.10 | 397,289 | +0.40(+2.27%) |
May 31, 2022 | 17.90 | 18.00 | 17.69 | 17.70 | 388,737 | -0.32(-1.80%) |
May 27, 2022 | 17.86 | 18.12 | 17.73 | 18.02 | 202,239 | +0.19(+1.07%) |
May 26, 2022 | 17.92 | 18.12 | 17.74 | 17.83 | 259,321 | -0.10(-0.53%) |
May 25, 2022 | 17.20 | 18.08 | 17.19 | 17.93 | 257,762 | +0.70(+4.05%) |
May 24, 2022 | 17.14 | 17.28 | 16.83 | 17.23 | 262,581 | -0.02(-0.11%) |
May 23, 2022 | 17.47 | 17.50 | 17.03 | 17.25 | 295,440 | -0.04(-0.22%) |
May 20, 2022 | 17.43 | 17.59 | 16.70 | 17.29 | 359,794 | +0.11(+0.61%) |
May 19, 2022 | 16.70 | 17.30 | 16.50 | 17.18 | 411,477 | +0.05(+0.28%) |
May 18, 2022 | 17.31 | 17.61 | 16.91 | 17.13 | 403,575 | -0.43(-2.45%) |
May 17, 2022 | 16.71 | 17.58 | 16.71 | 17.56 | 378,600 | +1.15(+7.01%) |
May 16, 2022 | 16.57 | 16.71 | 16.36 | 16.41 | 283,328 | -0.29(-1.76%) |
May 13, 2022 | 16.60 | 16.78 | 16.33 | 16.71 | 442,872 | +0.31(+1.91%) |
May 12, 2022 | 16.51 | 16.62 | 15.88 | 16.39 | 378,448 | -0.25(-1.48%) |
May 11, 2022 | 16.65 | 17.13 | 16.46 | 16.64 | 407,976 | -0.09(-0.57%) |
May 10, 2022 | 16.77 | 17.05 | 16.23 | 16.74 | 664,348 | +0.14(+0.86%) |
May 09, 2022 | 17.15 | 17.65 | 16.50 | 16.59 | 467,936 | -0.84(-4.80%) |
May 06, 2022 | 16.05 | 17.55 | 15.84 | 17.43 | 774,036 | +1.44(+9.04%) |
May 05, 2022 | 16.73 | 16.73 | 15.49 | 15.99 | 884,203 | -0.74(-4.43%) |
May 04, 2022 | 16.87 | 16.94 | 16.28 | 16.73 | 464,737 | -0.13(-0.79%) |
May 03, 2022 | 16.80 | 17.05 | 16.66 | 16.86 | 442,908 | +0.04(+0.23%) |