Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.32 | 23.92 | 22.50 | 23.50 | 10,812 | +0.35(+1.51%) |
Jul 28, 2022 | 23.02 | 23.75 | 22.32 | 23.15 | 15,527 | +0.12(+0.52%) |
Jul 27, 2022 | 23.60 | 23.60 | 21.71 | 23.03 | 22,985 | -0.56(-2.37%) |
Jul 26, 2022 | 22.57 | 24.35 | 21.70 | 23.59 | 28,001 | +0.86(+3.78%) |
Jul 25, 2022 | 23.30 | 23.37 | 21.90 | 22.73 | 28,022 | -0.75(-3.19%) |
Jul 22, 2022 | 25.19 | 25.38 | 23.28 | 23.48 | 21,052 | -1.95(-7.67%) |
Jul 21, 2022 | 24.99 | 25.89 | 24.99 | 25.43 | 10,447 | +0.42(+1.68%) |
Jul 20, 2022 | 24.74 | 25.41 | 24.63 | 25.01 | 29,254 | +0.08(+0.32%) |
Jul 19, 2022 | 26.48 | 27.44 | 24.68 | 24.93 | 81,805 | -1.27(-4.85%) |
Jul 18, 2022 | 30.32 | 30.99 | 26.02 | 26.20 | 66,372 | -3.36(-11.37%) |
Jul 15, 2022 | 28.59 | 32.09 | 28.25 | 29.56 | 96,046 | +1.57(+5.61%) |
Jul 14, 2022 | 28.49 | 28.79 | 27.17 | 27.99 | 29,296 | -0.59(-2.06%) |
Jul 13, 2022 | 27.69 | 29.43 | 26.86 | 28.58 | 18,671 | +0.82(+2.95%) |
Jul 12, 2022 | 27.26 | 27.89 | 26.82 | 27.76 | 36,455 | +0.28(+1.02%) |
Jul 11, 2022 | 26.70 | 27.73 | 26.70 | 27.48 | 46,512 | +0.02(+0.07%) |
Jul 08, 2022 | 25.15 | 29.48 | 24.99 | 27.46 | 126,438 | +2.27(+9.01%) |
Jul 07, 2022 | 22.58 | 25.99 | 22.58 | 25.19 | 47,782 | +2.95(+13.26%) |
Jul 06, 2022 | 21.07 | 22.56 | 21.07 | 22.24 | 42,677 | +1.24(+5.90%) |
Jul 05, 2022 | 20.37 | 21.28 | 20.02 | 21.00 | 55,836 | +0.16(+0.77%) |
Jul 01, 2022 | 21.99 | 22.30 | 20.39 | 20.84 | 32,962 | -1.44(-6.46%) |
Jun 30, 2022 | 19.95 | 22.62 | 19.88 | 22.28 | 44,770 | +1.83(+8.95%) |
Jun 29, 2022 | 20.10 | 20.68 | 19.46 | 20.45 | 34,749 | +0.22(+1.09%) |
Jun 28, 2022 | 21.90 | 22.35 | 20.19 | 20.23 | 36,167 | -1.66(-7.58%) |
Jun 27, 2022 | 21.10 | 22.56 | 19.52 | 21.89 | 69,600 | +1.09(+5.24%) |
Jun 24, 2022 | 19.84 | 21.00 | 19.42 | 20.80 | 764,143 | +0.96(+4.84%) |
Jun 23, 2022 | 18.65 | 19.86 | 18.50 | 19.84 | 59,603 | +1.18(+6.32%) |
Jun 22, 2022 | 18.32 | 19.50 | 18.32 | 18.66 | 46,606 | +0.27(+1.47%) |
Jun 21, 2022 | 18.24 | 18.72 | 17.72 | 18.39 | 71,985 | +0.68(+3.84%) |
Jun 17, 2022 | 17.62 | 18.68 | 17.22 | 17.71 | 57,957 | +0.16(+0.91%) |
Jun 16, 2022 | 17.17 | 17.80 | 17.03 | 17.55 | 47,981 | +0.04(+0.23%) |
Jun 15, 2022 | 17.39 | 17.94 | 17.05 | 17.51 | 34,314 | +0.34(+1.98%) |
Jun 14, 2022 | 19.21 | 19.36 | 17.10 | 17.17 | 34,005 | -2.09(-10.85%) |
Jun 13, 2022 | 17.30 | 19.66 | 17.09 | 19.26 | 71,176 | +1.75(+9.99%) |
Jun 10, 2022 | 19.60 | 19.61 | 17.26 | 17.51 | 39,043 | -2.19(-11.12%) |
Jun 09, 2022 | 20.42 | 20.83 | 19.61 | 19.70 | 42,223 | -0.98(-4.74%) |
Jun 08, 2022 | 21.03 | 21.38 | 19.92 | 20.68 | 27,040 | -0.45(-2.13%) |
Jun 07, 2022 | 18.00 | 21.21 | 18.00 | 21.13 | 76,942 | +2.84(+15.53%) |
Jun 06, 2022 | 18.79 | 18.79 | 18.00 | 18.29 | 86,363 | -0.10(-0.54%) |
Jun 03, 2022 | 17.74 | 18.53 | 17.24 | 18.39 | 32,897 | +0.49(+2.74%) |
Jun 02, 2022 | 17.15 | 18.17 | 17.13 | 17.90 | 40,163 | +0.84(+4.92%) |
Jun 01, 2022 | 18.63 | 18.79 | 17.05 | 17.06 | 49,512 | -1.15(-6.32%) |
May 31, 2022 | 19.05 | 19.09 | 18.06 | 18.21 | 21,040 | -0.80(-4.21%) |
May 27, 2022 | 18.16 | 19.36 | 17.76 | 19.01 | 40,226 | +1.13(+6.32%) |
May 26, 2022 | 17.15 | 18.23 | 17.05 | 17.88 | 49,424 | +0.71(+4.14%) |
May 25, 2022 | 17.26 | 17.59 | 17.05 | 17.17 | 35,666 | -0.09(-0.52%) |
May 24, 2022 | 17.72 | 18.05 | 17.06 | 17.26 | 35,421 | -0.61(-3.41%) |
May 23, 2022 | 18.39 | 18.99 | 17.73 | 17.87 | 40,959 | -0.48(-2.62%) |
May 20, 2022 | 18.17 | 18.45 | 17.41 | 18.35 | 41,789 | +0.28(+1.55%) |
May 19, 2022 | 17.71 | 18.99 | 17.62 | 18.07 | 30,429 | +0.21(+1.18%) |
May 18, 2022 | 17.81 | 17.99 | 17.05 | 17.86 | 66,209 | +0.09(+0.51%) |
May 17, 2022 | 17.46 | 18.23 | 17.46 | 17.77 | 40,183 | +0.51(+2.95%) |
May 16, 2022 | 17.19 | 17.59 | 17.05 | 17.26 | 43,686 | +0.05(+0.29%) |
May 13, 2022 | 18.42 | 18.79 | 17.00 | 17.21 | 61,032 | -1.03(-5.65%) |
May 12, 2022 | 17.05 | 18.61 | 17.05 | 18.24 | 36,337 | +1.19(+6.98%) |
May 11, 2022 | 18.04 | 18.77 | 16.96 | 17.05 | 52,835 | -0.77(-4.32%) |
May 10, 2022 | 18.03 | 19.11 | 17.54 | 17.82 | 44,475 | +0.24(+1.37%) |
May 09, 2022 | 19.09 | 19.15 | 17.47 | 17.58 | 53,875 | -1.54(-8.05%) |
May 06, 2022 | 18.04 | 20.39 | 17.86 | 19.12 | 42,788 | +1.23(+6.88%) |
May 05, 2022 | 18.26 | 18.53 | 17.89 | 17.89 | 46,569 | -0.77(-4.13%) |
May 04, 2022 | 19.13 | 19.13 | 18.03 | 18.66 | 68,457 | -0.21(-1.11%) |
May 03, 2022 | 19.39 | 19.82 | 18.68 | 18.87 | 46,090 | -0.52(-2.68%) |