Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.99 | 17.17 | 15.85 | 16.33 | 2,136,587 | -0.51(-3.03%) |
Jul 28, 2022 | 18.23 | 18.49 | 16.75 | 16.84 | 2,613,588 | -1.85(-9.90%) |
Jul 27, 2022 | 14.40 | 19.00 | 13.84 | 18.69 | 13,402,566 | -3.03(-13.95%) |
Jul 26, 2022 | 21.25 | 21.81 | 20.75 | 21.72 | 509,969 | +0.03(+0.14%) |
Jul 25, 2022 | 23.00 | 23.00 | 21.30 | 21.69 | 792,519 | -1.24(-5.41%) |
Jul 22, 2022 | 23.60 | 23.83 | 21.45 | 22.93 | 1,301,604 | -0.71(-3.00%) |
Jul 21, 2022 | 24.16 | 24.93 | 23.15 | 23.64 | 1,112,415 | -0.57(-2.35%) |
Jul 20, 2022 | 24.36 | 25.55 | 23.85 | 24.21 | 683,000 | -0.15(-0.62%) |
Jul 19, 2022 | 23.94 | 24.96 | 23.75 | 24.36 | 677,138 | +0.79(+3.35%) |
Jul 18, 2022 | 24.00 | 24.62 | 23.33 | 23.57 | 613,163 | -0.34(-1.42%) |
Jul 15, 2022 | 23.78 | 24.17 | 23.15 | 23.91 | 880,738 | +0.64(+2.75%) |
Jul 14, 2022 | 23.20 | 23.42 | 21.82 | 23.27 | 789,750 | -0.13(-0.56%) |
Jul 13, 2022 | 22.95 | 23.90 | 22.77 | 23.40 | 576,209 | +0.17(+0.73%) |
Jul 12, 2022 | 23.34 | 23.93 | 22.89 | 23.23 | 601,691 | -0.11(-0.47%) |
Jul 11, 2022 | 24.08 | 24.52 | 22.84 | 23.34 | 719,536 | -0.94(-3.87%) |
Jul 08, 2022 | 24.51 | 25.27 | 23.88 | 24.28 | 762,503 | -0.63(-2.53%) |
Jul 07, 2022 | 24.34 | 25.63 | 24.34 | 24.91 | 874,701 | +0.48(+1.96%) |
Jul 06, 2022 | 26.01 | 26.99 | 24.25 | 24.43 | 1,064,638 | -2.06(-7.78%) |
Jul 05, 2022 | 26.44 | 27.13 | 26.00 | 26.49 | 700,371 | -0.02(-0.08%) |
Jul 01, 2022 | 27.88 | 28.74 | 25.82 | 26.51 | 757,419 | -1.61(-5.73%) |
Jun 30, 2022 | 29.24 | 30.08 | 27.87 | 28.12 | 936,463 | -1.63(-5.48%) |
Jun 29, 2022 | 29.17 | 29.99 | 28.30 | 29.75 | 394,065 | +0.28(+0.95%) |
Jun 28, 2022 | 30.52 | 30.90 | 28.61 | 29.47 | 713,983 | -1.38(-4.47%) |
Jun 27, 2022 | 30.50 | 31.12 | 29.90 | 30.85 | 557,554 | +0.41(+1.35%) |
Jun 24, 2022 | 30.80 | 31.57 | 29.42 | 30.44 | 1,219,792 | -0.36(-1.17%) |
Jun 23, 2022 | 29.27 | 31.11 | 28.30 | 30.80 | 1,099,698 | +1.53(+5.23%) |
Jun 22, 2022 | 26.59 | 29.49 | 26.53 | 29.27 | 1,381,406 | +2.66(+10.00%) |
Jun 21, 2022 | 27.30 | 28.00 | 26.02 | 26.61 | 737,292 | -0.31(-1.15%) |
Jun 17, 2022 | 26.54 | 28.67 | 26.54 | 26.92 | 883,513 | +0.49(+1.85%) |
Jun 16, 2022 | 25.57 | 26.50 | 24.76 | 26.43 | 485,461 | -0.37(-1.38%) |
Jun 15, 2022 | 24.25 | 27.03 | 24.09 | 26.80 | 777,123 | +2.35(+9.61%) |
Jun 14, 2022 | 23.08 | 24.70 | 22.31 | 24.45 | 796,395 | +1.78(+7.85%) |
Jun 13, 2022 | 25.58 | 26.41 | 22.31 | 22.67 | 1,351,742 | -4.82(-17.53%) |
Jun 10, 2022 | 25.27 | 28.00 | 24.91 | 27.49 | 861,524 | +1.62(+6.26%) |
Jun 09, 2022 | 28.22 | 28.45 | 25.81 | 25.87 | 616,846 | -2.33(-8.26%) |
Jun 08, 2022 | 28.39 | 29.69 | 27.95 | 28.20 | 650,059 | -0.68(-2.35%) |
Jun 07, 2022 | 28.01 | 29.77 | 27.71 | 28.88 | 735,515 | +0.95(+3.40%) |
Jun 06, 2022 | 28.85 | 29.82 | 27.49 | 27.93 | 675,741 | -1.13(-3.89%) |
Jun 03, 2022 | 27.21 | 30.74 | 27.02 | 29.06 | 1,657,336 | +1.50(+5.44%) |
Jun 02, 2022 | 26.31 | 28.36 | 25.87 | 27.56 | 808,751 | +0.74(+2.76%) |
Jun 01, 2022 | 30.97 | 31.17 | 26.70 | 26.82 | 2,077,374 | -3.78(-12.35%) |
May 31, 2022 | 27.00 | 37.00 | 26.64 | 30.60 | 8,929,920 | +3.94(+14.78%) |
May 27, 2022 | 25.91 | 27.19 | 24.65 | 26.66 | 759,167 | +1.16(+4.55%) |
May 26, 2022 | 26.64 | 27.64 | 25.44 | 25.50 | 720,332 | -1.14(-4.28%) |
May 25, 2022 | 24.69 | 26.85 | 24.52 | 26.64 | 702,525 | +1.58(+6.30%) |
May 24, 2022 | 27.64 | 27.65 | 24.59 | 25.06 | 1,107,179 | -2.17(-7.97%) |
May 23, 2022 | 25.15 | 27.68 | 25.15 | 27.23 | 1,307,299 | +2.08(+8.27%) |
May 20, 2022 | 24.95 | 25.89 | 23.37 | 25.15 | 1,806,030 | +1.17(+4.88%) |
May 19, 2022 | 21.91 | 24.09 | 21.91 | 23.98 | 876,454 | +1.70(+7.63%) |
May 18, 2022 | 22.90 | 23.22 | 21.65 | 22.28 | 932,991 | -0.48(-2.11%) |
May 17, 2022 | 21.25 | 22.97 | 21.25 | 22.76 | 1,030,215 | +1.94(+9.32%) |
May 16, 2022 | 18.86 | 22.47 | 18.81 | 20.82 | 1,634,257 | +1.58(+8.21%) |
May 13, 2022 | 18.13 | 20.49 | 18.00 | 19.24 | 1,029,934 | +1.61(+9.13%) |
May 12, 2022 | 16.13 | 18.48 | 15.72 | 17.63 | 1,245,326 | +0.41(+2.38%) |
May 11, 2022 | 19.38 | 19.78 | 17.03 | 17.22 | 1,433,159 | -2.56(-12.94%) |
May 10, 2022 | 19.29 | 20.02 | 18.30 | 19.78 | 1,080,310 | +0.85(+4.49%) |
May 09, 2022 | 19.50 | 20.29 | 18.55 | 18.93 | 1,656,146 | -1.12(-5.59%) |
May 06, 2022 | 20.24 | 20.70 | 19.43 | 20.05 | 953,330 | -0.70(-3.37%) |
May 05, 2022 | 20.89 | 21.05 | 19.72 | 20.75 | 898,563 | -0.36(-1.71%) |
May 04, 2022 | 21.14 | 21.22 | 19.27 | 21.11 | 1,379,230 | +0.03(+0.14%) |
May 03, 2022 | 20.81 | 21.38 | 20.17 | 21.08 | 742,125 | +0.28(+1.35%) |