Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.97 | 23.64 | 22.76 | 23.50 | 231,464 | +0.71(+3.09%) |
Jul 28, 2022 | 21.72 | 22.88 | 21.66 | 22.80 | 182,853 | +0.80(+3.66%) |
Jul 27, 2022 | 21.44 | 22.33 | 21.03 | 21.99 | 210,624 | +0.80(+3.80%) |
Jul 26, 2022 | 20.98 | 21.33 | 20.40 | 21.19 | 198,604 | +0.08(+0.38%) |
Jul 25, 2022 | 21.73 | 21.99 | 20.99 | 21.11 | 298,735 | -0.88(-4.02%) |
Jul 22, 2022 | 21.51 | 22.25 | 21.29 | 21.99 | 282,218 | +0.31(+1.42%) |
Jul 21, 2022 | 20.68 | 21.96 | 20.27 | 21.68 | 361,566 | +0.91(+4.40%) |
Jul 20, 2022 | 19.87 | 20.86 | 19.37 | 20.77 | 317,276 | +1.05(+5.34%) |
Jul 19, 2022 | 19.55 | 20.14 | 19.47 | 19.72 | 374,199 | +0.68(+3.55%) |
Jul 18, 2022 | 19.12 | 19.65 | 18.91 | 19.04 | 410,276 | +0.22(+1.16%) |
Jul 15, 2022 | 18.95 | 18.97 | 18.40 | 18.82 | 326,247 | +0.50(+2.71%) |
Jul 14, 2022 | 18.10 | 18.50 | 17.96 | 18.33 | 339,660 | -0.16(-0.86%) |
Jul 13, 2022 | 17.58 | 18.73 | 17.54 | 18.48 | 247,231 | +0.18(+0.98%) |
Jul 12, 2022 | 17.53 | 18.53 | 17.53 | 18.31 | 274,084 | +0.47(+2.62%) |
Jul 11, 2022 | 18.18 | 18.57 | 17.29 | 17.84 | 324,501 | -0.73(-3.91%) |
Jul 08, 2022 | 18.23 | 18.99 | 18.08 | 18.56 | 354,104 | +0.33(+1.80%) |
Jul 07, 2022 | 17.54 | 18.75 | 17.51 | 18.24 | 442,215 | +0.98(+5.70%) |
Jul 06, 2022 | 17.45 | 17.55 | 17.06 | 17.25 | 325,307 | -0.33(-1.86%) |
Jul 05, 2022 | 16.39 | 17.68 | 15.95 | 17.58 | 423,158 | +0.88(+5.29%) |
Jul 01, 2022 | 16.66 | 17.08 | 16.02 | 16.70 | 481,781 | -0.09(-0.53%) |
Jun 30, 2022 | 16.53 | 16.94 | 16.33 | 16.79 | 450,738 | -0.07(-0.41%) |
Jun 29, 2022 | 17.10 | 17.13 | 16.12 | 16.86 | 642,607 | -0.56(-3.19%) |
Jun 28, 2022 | 18.28 | 18.47 | 17.38 | 17.41 | 401,407 | -0.80(-4.42%) |
Jun 27, 2022 | 18.03 | 18.47 | 17.47 | 18.22 | 535,188 | +0.21(+1.16%) |
Jun 24, 2022 | 16.59 | 18.37 | 16.58 | 18.01 | 768,930 | +1.71(+10.48%) |
Jun 23, 2022 | 16.56 | 16.57 | 15.89 | 16.30 | 504,248 | -0.11(-0.67%) |
Jun 22, 2022 | 15.20 | 16.75 | 15.00 | 16.41 | 732,451 | +0.85(+5.49%) |
Jun 21, 2022 | 16.16 | 16.73 | 15.51 | 15.55 | 1,183,425 | -0.96(-5.83%) |
Jun 17, 2022 | 14.83 | 16.57 | 14.65 | 16.52 | 2,931,001 | +2.03(+13.98%) |
Jun 16, 2022 | 13.66 | 17.43 | 12.42 | 14.49 | 9,030,429 | -8.75(-37.65%) |
Jun 15, 2022 | 23.19 | 23.67 | 22.52 | 23.24 | 777,853 | +0.38(+1.65%) |
Jun 14, 2022 | 23.20 | 23.80 | 22.35 | 22.87 | 386,825 | -0.15(-0.65%) |
Jun 13, 2022 | 24.38 | 24.38 | 22.31 | 23.01 | 645,433 | -2.54(-9.95%) |
Jun 10, 2022 | 28.13 | 28.13 | 25.52 | 25.56 | 441,327 | -3.27(-11.34%) |
Jun 09, 2022 | 29.43 | 29.64 | 28.62 | 28.82 | 150,149 | -0.77(-2.62%) |
Jun 08, 2022 | 31.40 | 31.40 | 29.12 | 29.60 | 227,110 | -2.12(-6.67%) |
Jun 07, 2022 | 30.30 | 31.84 | 30.30 | 31.72 | 157,878 | +0.88(+2.87%) |
Jun 06, 2022 | 31.24 | 32.37 | 30.28 | 30.83 | 221,789 | -0.03(-0.10%) |
Jun 03, 2022 | 30.44 | 31.28 | 30.30 | 30.86 | 316,972 | -0.55(-1.74%) |
Jun 02, 2022 | 29.69 | 31.86 | 29.69 | 31.41 | 405,851 | +1.83(+6.20%) |
Jun 01, 2022 | 29.31 | 29.74 | 28.24 | 29.57 | 265,303 | +0.69(+2.40%) |
May 31, 2022 | 29.72 | 29.93 | 28.61 | 28.88 | 333,640 | -1.05(-3.51%) |
May 27, 2022 | 29.25 | 29.94 | 28.77 | 29.93 | 273,188 | +1.04(+3.60%) |
May 26, 2022 | 28.88 | 29.47 | 28.48 | 28.89 | 209,726 | +0.19(+0.66%) |
May 25, 2022 | 27.32 | 29.15 | 27.00 | 28.70 | 257,842 | +1.31(+4.77%) |
May 24, 2022 | 29.27 | 29.27 | 26.75 | 27.39 | 292,284 | -2.31(-7.77%) |
May 23, 2022 | 29.57 | 29.75 | 28.39 | 29.70 | 250,032 | +0.60(+2.08%) |
May 20, 2022 | 29.88 | 30.41 | 27.37 | 29.10 | 320,876 | -0.17(-0.58%) |
May 19, 2022 | 30.29 | 30.71 | 28.93 | 29.27 | 284,153 | -1.32(-4.31%) |
May 18, 2022 | 31.44 | 33.11 | 30.06 | 30.59 | 404,498 | -1.59(-4.93%) |
May 17, 2022 | 30.83 | 32.31 | 30.53 | 32.17 | 357,637 | +2.03(+6.74%) |
May 16, 2022 | 29.45 | 30.48 | 28.93 | 30.14 | 362,538 | +0.38(+1.26%) |
May 13, 2022 | 27.76 | 29.91 | 27.76 | 29.76 | 515,297 | +2.75(+10.20%) |
May 12, 2022 | 27.32 | 28.04 | 25.53 | 27.01 | 389,971 | -0.69(-2.50%) |
May 11, 2022 | 27.28 | 29.17 | 27.16 | 27.70 | 354,552 | +0.20(+0.72%) |
May 10, 2022 | 27.42 | 29.07 | 26.92 | 27.50 | 304,788 | -0.32(-1.14%) |
May 09, 2022 | 28.48 | 28.97 | 27.08 | 27.82 | 423,785 | -1.39(-4.75%) |
May 06, 2022 | 29.55 | 29.64 | 28.76 | 29.21 | 275,930 | -0.50(-1.67%) |
May 05, 2022 | 30.22 | 30.22 | 28.67 | 29.70 | 306,480 | -1.10(-3.57%) |
May 04, 2022 | 30.28 | 31.00 | 29.15 | 30.80 | 135,892 | +0.64(+2.14%) |
May 03, 2022 | 30.23 | 30.59 | 29.39 | 30.16 | 240,657 | +0.08(+0.26%) |