Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.38 | 21.61 | 20.90 | 21.57 | 789,619 | +0.05(+0.23%) |
Jul 28, 2022 | 21.50 | 21.86 | 20.89 | 21.52 | 564,596 | -0.10(-0.46%) |
Jul 27, 2022 | 20.59 | 21.70 | 20.41 | 21.62 | 724,169 | +2.11(+10.81%) |
Jul 26, 2022 | 19.96 | 20.33 | 19.43 | 19.51 | 545,928 | -0.49(-2.45%) |
Jul 25, 2022 | 20.51 | 20.86 | 19.81 | 20.00 | 426,376 | -0.49(-2.39%) |
Jul 22, 2022 | 21.97 | 22.12 | 20.39 | 20.49 | 481,165 | -1.31(-6.01%) |
Jul 21, 2022 | 21.81 | 21.81 | 21.47 | 21.80 | 249,561 | -0.10(-0.46%) |
Jul 20, 2022 | 21.94 | 22.47 | 21.59 | 21.90 | 477,277 | +0.28(+1.30%) |
Jul 19, 2022 | 21.18 | 21.89 | 21.09 | 21.62 | 436,957 | +0.64(+3.05%) |
Jul 18, 2022 | 22.81 | 23.03 | 20.89 | 20.98 | 530,748 | -1.33(-5.96%) |
Jul 15, 2022 | 23.10 | 23.18 | 21.73 | 22.31 | 849,972 | -0.40(-1.76%) |
Jul 14, 2022 | 22.57 | 23.11 | 22.19 | 22.71 | 568,766 | +0.05(+0.22%) |
Jul 13, 2022 | 23.29 | 24.14 | 22.61 | 22.66 | 813,915 | -1.40(-5.82%) |
Jul 12, 2022 | 23.57 | 24.37 | 22.66 | 24.06 | 473,937 | +0.57(+2.43%) |
Jul 11, 2022 | 25.66 | 25.66 | 23.41 | 23.49 | 718,518 | -2.51(-9.65%) |
Jul 08, 2022 | 25.80 | 26.33 | 25.60 | 26.00 | 415,883 | +0.02(+0.08%) |
Jul 07, 2022 | 25.15 | 26.08 | 25.15 | 25.98 | 730,228 | +0.63(+2.49%) |
Jul 06, 2022 | 25.41 | 26.23 | 25.24 | 25.35 | 911,442 | -0.10(-0.39%) |
Jul 05, 2022 | 23.01 | 25.48 | 22.13 | 25.45 | 985,511 | +2.09(+8.95%) |
Jul 01, 2022 | 22.17 | 23.46 | 21.94 | 23.36 | 494,284 | +1.19(+5.37%) |
Jun 30, 2022 | 21.90 | 23.01 | 21.70 | 22.17 | 437,392 | -0.21(-0.94%) |
Jun 29, 2022 | 22.43 | 22.85 | 21.90 | 22.38 | 479,813 | -0.23(-1.02%) |
Jun 28, 2022 | 23.03 | 23.51 | 22.57 | 22.61 | 796,620 | -0.54(-2.33%) |
Jun 27, 2022 | 22.53 | 23.54 | 22.22 | 23.15 | 657,090 | +0.58(+2.57%) |
Jun 24, 2022 | 21.60 | 22.61 | 21.05 | 22.57 | 1,536,355 | +1.29(+6.06%) |
Jun 23, 2022 | 18.72 | 21.35 | 18.60 | 21.28 | 905,818 | +2.68(+14.41%) |
Jun 22, 2022 | 17.83 | 19.21 | 17.83 | 18.60 | 2,512,268 | +0.51(+2.82%) |
Jun 21, 2022 | 18.37 | 18.77 | 18.05 | 18.09 | 1,442,997 | +0.12(+0.67%) |
Jun 17, 2022 | 17.38 | 18.29 | 17.38 | 17.97 | 2,050,929 | +0.83(+4.84%) |
Jun 16, 2022 | 17.71 | 18.48 | 16.75 | 17.14 | 774,137 | -1.19(-6.49%) |
Jun 15, 2022 | 17.16 | 18.72 | 17.16 | 18.33 | 972,457 | +1.27(+7.44%) |
Jun 14, 2022 | 17.46 | 17.52 | 16.82 | 17.06 | 749,252 | -0.31(-1.78%) |
Jun 13, 2022 | 17.79 | 18.27 | 17.27 | 17.37 | 690,264 | -1.13(-6.11%) |
Jun 10, 2022 | 18.91 | 19.26 | 18.39 | 18.50 | 719,724 | -1.10(-5.61%) |
Jun 09, 2022 | 19.87 | 20.14 | 19.50 | 19.60 | 420,825 | -0.42(-2.10%) |
Jun 08, 2022 | 19.36 | 20.48 | 19.24 | 20.02 | 444,090 | +0.47(+2.40%) |
Jun 07, 2022 | 18.02 | 19.59 | 18.02 | 19.55 | 677,852 | +1.24(+6.77%) |
Jun 06, 2022 | 19.89 | 20.59 | 18.22 | 18.31 | 737,826 | -1.37(-6.96%) |
Jun 03, 2022 | 19.21 | 20.11 | 19.21 | 19.68 | 554,975 | +0.30(+1.55%) |
Jun 02, 2022 | 19.13 | 19.63 | 18.96 | 19.38 | 408,772 | +0.29(+1.52%) |
Jun 01, 2022 | 19.57 | 19.82 | 18.52 | 19.09 | 659,722 | -0.38(-1.95%) |
May 31, 2022 | 19.84 | 20.28 | 18.89 | 19.47 | 676,137 | -0.36(-1.82%) |
May 27, 2022 | 19.34 | 19.85 | 18.55 | 19.83 | 534,209 | +0.44(+2.27%) |
May 26, 2022 | 19.71 | 20.14 | 19.18 | 19.39 | 314,607 | -0.24(-1.22%) |
May 25, 2022 | 19.31 | 20.05 | 19.18 | 19.63 | 627,645 | +0.16(+0.82%) |
May 24, 2022 | 20.52 | 20.86 | 19.34 | 19.47 | 611,294 | -1.62(-7.68%) |
May 23, 2022 | 21.30 | 21.52 | 20.62 | 21.09 | 557,742 | -0.01(-0.05%) |
May 20, 2022 | 20.85 | 21.14 | 19.96 | 21.10 | 454,188 | +0.49(+2.38%) |
May 19, 2022 | 21.21 | 21.50 | 20.20 | 20.61 | 644,392 | -0.54(-2.55%) |
May 18, 2022 | 21.57 | 22.06 | 20.66 | 21.15 | 601,598 | -1.18(-5.28%) |
May 17, 2022 | 22.98 | 23.26 | 21.84 | 22.33 | 936,297 | +0.19(+0.86%) |
May 16, 2022 | 21.92 | 22.53 | 21.53 | 22.14 | 390,573 | +0.02(+0.09%) |
May 13, 2022 | 22.06 | 23.08 | 21.63 | 22.12 | 725,959 | +0.71(+3.32%) |
May 12, 2022 | 20.20 | 21.85 | 20.20 | 21.41 | 1,152,294 | +0.92(+4.49%) |
May 11, 2022 | 21.57 | 22.37 | 20.38 | 20.49 | 786,024 | -1.30(-5.97%) |
May 10, 2022 | 21.61 | 22.70 | 20.46 | 21.79 | 766,474 | +1.37(+6.71%) |
May 09, 2022 | 22.34 | 22.58 | 20.22 | 20.42 | 610,871 | -2.20(-9.73%) |
May 06, 2022 | 22.35 | 23.07 | 21.90 | 22.62 | 610,354 | -0.38(-1.65%) |
May 05, 2022 | 23.00 | 24.29 | 22.01 | 23.00 | 944,221 | -1.14(-4.72%) |
May 04, 2022 | 23.34 | 24.25 | 22.25 | 24.14 | 490,387 | +0.97(+4.19%) |
May 03, 2022 | 23.64 | 24.20 | 22.94 | 23.17 | 513,591 | -0.41(-1.74%) |