Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.92 | 27.13 | 26.21 | 26.34 | 896,891 | -1.12(-4.08%) |
Jul 28, 2022 | 26.36 | 27.56 | 25.47 | 27.46 | 834,544 | +1.24(+4.73%) |
Jul 27, 2022 | 25.00 | 26.48 | 24.45 | 26.22 | 768,657 | +1.49(+6.03%) |
Jul 26, 2022 | 24.53 | 25.50 | 24.10 | 24.73 | 704,646 | +0.06(+0.24%) |
Jul 25, 2022 | 24.47 | 24.80 | 23.68 | 24.67 | 1,001,899 | +0.13(+0.53%) |
Jul 22, 2022 | 26.87 | 26.87 | 24.44 | 24.54 | 967,255 | -2.06(-7.74%) |
Jul 21, 2022 | 26.85 | 27.32 | 26.08 | 26.60 | 970,113 | -0.32(-1.19%) |
Jul 20, 2022 | 26.06 | 28.13 | 26.03 | 26.92 | 1,024,591 | +1.10(+4.26%) |
Jul 19, 2022 | 24.54 | 25.84 | 23.91 | 25.82 | 1,435,335 | +1.57(+6.47%) |
Jul 18, 2022 | 27.11 | 27.27 | 24.00 | 24.25 | 901,747 | -2.44(-9.14%) |
Jul 15, 2022 | 26.00 | 26.83 | 25.40 | 26.69 | 871,285 | +1.11(+4.34%) |
Jul 14, 2022 | 25.57 | 26.02 | 24.96 | 25.58 | 654,447 | -0.14(-0.54%) |
Jul 13, 2022 | 24.76 | 26.81 | 24.52 | 25.72 | 775,292 | +0.11(+0.43%) |
Jul 12, 2022 | 24.88 | 25.70 | 23.94 | 25.61 | 860,296 | +0.89(+3.60%) |
Jul 11, 2022 | 25.37 | 25.42 | 24.35 | 24.72 | 1,024,864 | -0.88(-3.44%) |
Jul 08, 2022 | 24.62 | 26.14 | 24.38 | 25.60 | 745,454 | +0.22(+0.87%) |
Jul 07, 2022 | 23.84 | 25.72 | 23.79 | 25.38 | 886,599 | +1.45(+6.06%) |
Jul 06, 2022 | 23.32 | 24.25 | 23.19 | 23.93 | 1,176,725 | +0.52(+2.22%) |
Jul 05, 2022 | 20.79 | 23.43 | 20.42 | 23.41 | 1,200,151 | +2.31(+10.95%) |
Jul 01, 2022 | 19.99 | 21.25 | 19.97 | 21.10 | 795,021 | +1.20(+6.03%) |
Jun 30, 2022 | 19.41 | 20.45 | 19.30 | 19.90 | 816,627 | -0.07(-0.35%) |
Jun 29, 2022 | 19.74 | 20.19 | 19.20 | 19.97 | 887,180 | +0.14(+0.71%) |
Jun 28, 2022 | 21.11 | 21.27 | 19.73 | 19.83 | 993,706 | -1.16(-5.53%) |
Jun 27, 2022 | 22.54 | 22.74 | 20.71 | 20.99 | 944,281 | -1.75(-7.70%) |
Jun 24, 2022 | 22.15 | 22.77 | 21.46 | 22.74 | 2,281,945 | +0.92(+4.22%) |
Jun 23, 2022 | 18.88 | 21.84 | 18.57 | 21.82 | 1,424,318 | +3.08(+16.44%) |
Jun 22, 2022 | 17.08 | 18.98 | 17.00 | 18.74 | 1,261,391 | +1.26(+7.21%) |
Jun 21, 2022 | 17.36 | 18.17 | 17.36 | 17.48 | 1,099,522 | +0.48(+2.82%) |
Jun 17, 2022 | 17.23 | 17.91 | 16.64 | 17.00 | 2,293,236 | +0.03(+0.18%) |
Jun 16, 2022 | 16.71 | 17.16 | 16.44 | 16.97 | 931,545 | -0.98(-5.46%) |
Jun 15, 2022 | 16.27 | 18.55 | 16.27 | 17.95 | 1,374,552 | +1.75(+10.80%) |
Jun 14, 2022 | 16.22 | 16.68 | 15.51 | 16.20 | 1,569,094 | +0.24(+1.50%) |
Jun 13, 2022 | 15.93 | 16.49 | 15.62 | 15.96 | 1,260,371 | -0.37(-2.27%) |
Jun 10, 2022 | 16.51 | 16.90 | 15.97 | 16.33 | 883,536 | -1.14(-6.53%) |
Jun 09, 2022 | 18.04 | 18.43 | 17.46 | 17.47 | 707,350 | -1.13(-6.08%) |
Jun 08, 2022 | 18.00 | 18.95 | 17.77 | 18.60 | 759,516 | +0.74(+4.14%) |
Jun 07, 2022 | 17.01 | 18.00 | 16.78 | 17.86 | 636,697 | +0.50(+2.88%) |
Jun 06, 2022 | 17.68 | 17.98 | 16.87 | 17.36 | 717,703 | +0.24(+1.40%) |
Jun 03, 2022 | 17.44 | 17.75 | 16.61 | 17.12 | 845,886 | -1.11(-6.09%) |
Jun 02, 2022 | 17.45 | 18.56 | 17.13 | 18.23 | 886,588 | +0.89(+5.13%) |
Jun 01, 2022 | 17.76 | 18.26 | 16.79 | 17.34 | 971,672 | -0.24(-1.37%) |
May 31, 2022 | 18.58 | 19.07 | 17.32 | 17.58 | 1,146,858 | -1.31(-6.93%) |
May 27, 2022 | 17.59 | 18.94 | 17.28 | 18.89 | 1,034,701 | +1.54(+8.88%) |
May 26, 2022 | 17.12 | 17.83 | 16.74 | 17.35 | 620,238 | +0.23(+1.34%) |
May 25, 2022 | 16.91 | 17.78 | 16.73 | 17.12 | 841,517 | +0.18(+1.06%) |
May 24, 2022 | 17.30 | 17.79 | 16.52 | 16.94 | 747,271 | -1.00(-5.57%) |
May 23, 2022 | 18.33 | 18.69 | 17.55 | 17.94 | 679,710 | -0.43(-2.34%) |
May 20, 2022 | 17.87 | 18.43 | 16.88 | 18.37 | 1,105,962 | +0.90(+5.15%) |
May 19, 2022 | 16.18 | 17.94 | 15.98 | 17.47 | 1,161,689 | +1.33(+8.24%) |
May 18, 2022 | 16.78 | 17.37 | 15.98 | 16.14 | 886,232 | -1.27(-7.29%) |
May 17, 2022 | 17.40 | 17.82 | 16.48 | 17.41 | 1,157,388 | +0.83(+5.01%) |
May 16, 2022 | 17.94 | 18.10 | 16.52 | 16.58 | 827,220 | -1.58(-8.70%) |
May 13, 2022 | 17.11 | 18.67 | 17.11 | 18.16 | 1,346,529 | +1.68(+10.19%) |
May 12, 2022 | 15.00 | 17.61 | 14.85 | 16.48 | 1,881,852 | +1.03(+6.67%) |
May 11, 2022 | 16.22 | 17.02 | 15.17 | 15.45 | 1,259,256 | -1.14(-6.87%) |
May 10, 2022 | 18.62 | 19.29 | 15.93 | 16.59 | 1,699,740 | -0.41(-2.41%) |
May 09, 2022 | 17.90 | 18.32 | 16.77 | 17.00 | 2,089,612 | -1.45(-7.86%) |
May 06, 2022 | 18.64 | 18.96 | 17.59 | 18.45 | 2,005,956 | -0.56(-2.95%) |
May 05, 2022 | 21.79 | 21.87 | 18.39 | 19.01 | 1,271,184 | -3.44(-15.32%) |
May 04, 2022 | 21.93 | 22.61 | 20.04 | 22.45 | 2,217,053 | +0.99(+4.61%) |
May 03, 2022 | 21.68 | 22.14 | 21.08 | 21.46 | 1,404,282 | -0.13(-0.60%) |