Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.94 | 17.08 | 16.42 | 16.45 | 33,835 | -0.67(-3.89%) |
Jul 28, 2022 | 17.46 | 17.78 | 17.05 | 17.12 | 17,483 | -0.37(-2.12%) |
Jul 27, 2022 | 18.56 | 18.66 | 17.28 | 17.49 | 43,263 | -1.95(-10.04%) |
Jul 26, 2022 | 18.67 | 19.54 | 18.61 | 19.44 | 20,178 | +0.86(+4.61%) |
Jul 25, 2022 | 18.42 | 18.88 | 18.36 | 18.58 | 21,595 | +0.21(+1.12%) |
Jul 22, 2022 | 17.56 | 18.49 | 17.56 | 18.38 | 11,412 | +0.85(+4.86%) |
Jul 21, 2022 | 17.87 | 18.33 | 17.48 | 17.52 | 15,584 | -0.31(-1.76%) |
Jul 20, 2022 | 18.50 | 18.57 | 17.71 | 17.84 | 27,609 | -0.78(-4.19%) |
Jul 19, 2022 | 19.51 | 19.51 | 18.56 | 18.62 | 27,958 | -1.19(-6.01%) |
Jul 18, 2022 | 18.91 | 20.02 | 18.85 | 19.81 | 27,450 | +0.29(+1.46%) |
Jul 15, 2022 | 19.72 | 19.90 | 19.50 | 19.52 | 26,725 | -0.68(-3.35%) |
Jul 14, 2022 | 20.82 | 21.23 | 19.97 | 20.20 | 18,328 | -0.10(-0.47%) |
Jul 13, 2022 | 20.81 | 21.04 | 20.04 | 20.29 | 16,826 | +0.20(+0.97%) |
Jul 12, 2022 | 19.51 | 20.29 | 19.16 | 20.10 | 10,475 | +0.49(+2.50%) |
Jul 11, 2022 | 19.22 | 19.66 | 19.05 | 19.61 | 24,128 | +0.89(+4.73%) |
Jul 08, 2022 | 19.42 | 19.42 | 18.70 | 18.72 | 14,036 | -0.12(-0.66%) |
Jul 07, 2022 | 19.52 | 19.63 | 18.69 | 18.85 | 28,752 | -0.89(-4.53%) |
Jul 06, 2022 | 19.95 | 20.20 | 19.44 | 19.74 | 18,056 | -0.31(-1.57%) |
Jul 05, 2022 | 21.53 | 21.85 | 20.06 | 20.06 | 25,254 | -1.01(-4.79%) |
Jul 01, 2022 | 21.41 | 21.76 | 21.00 | 21.07 | 18,334 | -0.06(-0.27%) |
Jun 30, 2022 | 21.10 | 21.75 | 20.50 | 21.12 | 28,637 | +0.65(+3.16%) |
Jun 29, 2022 | 20.68 | 20.81 | 20.24 | 20.48 | 20,770 | +0.06(+0.28%) |
Jun 28, 2022 | 19.06 | 20.48 | 19.06 | 20.42 | 22,120 | +1.20(+6.24%) |
Jun 27, 2022 | 18.76 | 19.35 | 18.76 | 19.22 | 9,154 | +0.31(+1.66%) |
Jun 24, 2022 | 20.00 | 20.06 | 18.90 | 18.90 | 37,669 | -1.65(-8.01%) |
Jun 23, 2022 | 20.80 | 21.16 | 20.47 | 20.55 | 14,822 | -0.69(-3.27%) |
Jun 22, 2022 | 21.71 | 21.71 | 20.63 | 21.25 | 15,616 | +0.18(+0.86%) |
Jun 21, 2022 | 21.39 | 21.44 | 20.67 | 21.07 | 36,725 | -1.09(-4.90%) |
Jun 17, 2022 | 22.64 | 23.05 | 21.84 | 22.15 | 190,931 | -0.69(-3.04%) |
Jun 16, 2022 | 22.30 | 23.09 | 22.06 | 22.85 | 182,299 | +1.75(+8.30%) |
Jun 15, 2022 | 21.46 | 21.95 | 20.34 | 21.09 | 585,999 | -1.13(-5.10%) |
Jun 14, 2022 | 21.87 | 22.53 | 21.85 | 22.23 | 387,471 | -0.21(-0.93%) |
Jun 13, 2022 | 21.87 | 22.44 | 21.48 | 22.44 | 268,359 | +2.05(+10.04%) |
Jun 10, 2022 | 19.52 | 20.47 | 19.52 | 20.39 | 237,314 | +1.47(+7.75%) |
Jun 09, 2022 | 18.09 | 18.92 | 17.91 | 18.92 | 14,582 | +0.93(+5.18%) |
Jun 08, 2022 | 17.71 | 17.99 | 17.52 | 17.99 | 27,297 | +0.31(+1.78%) |
Jun 07, 2022 | 18.56 | 18.56 | 17.60 | 17.68 | 34,292 | -0.43(-2.37%) |
Jun 06, 2022 | 17.80 | 18.27 | 17.40 | 18.11 | 539,825 | -0.11(-0.63%) |
Jun 03, 2022 | 18.02 | 18.34 | 17.81 | 18.22 | 29,816 | +0.93(+5.40%) |
Jun 02, 2022 | 18.58 | 18.58 | 17.25 | 17.29 | 22,043 | -0.99(-5.42%) |
Jun 01, 2022 | 17.75 | 18.44 | 17.44 | 18.28 | 21,289 | +0.13(+0.73%) |
May 31, 2022 | 18.02 | 18.59 | 17.88 | 18.14 | 14,027 | +0.12(+0.69%) |
May 27, 2022 | 19.04 | 19.04 | 17.99 | 18.02 | 35,711 | -1.38(-7.11%) |
May 26, 2022 | 20.55 | 20.88 | 19.17 | 19.40 | 61,243 | -0.94(-4.63%) |
May 25, 2022 | 21.16 | 21.18 | 20.12 | 20.34 | 63,058 | -0.68(-3.22%) |
May 24, 2022 | 20.82 | 21.65 | 20.72 | 21.02 | 92,083 | +1.05(+5.24%) |
May 23, 2022 | 20.53 | 20.80 | 19.85 | 19.97 | 90,874 | -0.86(-4.11%) |
May 20, 2022 | 20.13 | 22.02 | 20.01 | 20.83 | 71,726 | +0.00(+0.00%) |
May 19, 2022 | 20.68 | 20.92 | 20.05 | 20.83 | 23,090 | +0.41(+2.03%) |
May 18, 2022 | 19.29 | 20.45 | 19.01 | 20.41 | 135,570 | +1.77(+9.47%) |
May 17, 2022 | 18.97 | 19.32 | 18.54 | 18.65 | 24,193 | -1.04(-5.30%) |
May 16, 2022 | 19.61 | 19.81 | 19.15 | 19.69 | 19,534 | +0.48(+2.51%) |
May 13, 2022 | 20.06 | 20.26 | 18.90 | 19.21 | 222,903 | -1.60(-7.69%) |
May 12, 2022 | 20.94 | 21.66 | 20.11 | 20.81 | 126,117 | +0.45(+2.20%) |
May 11, 2022 | 19.38 | 20.50 | 18.70 | 20.36 | 163,367 | +1.26(+6.58%) |
May 10, 2022 | 18.80 | 19.73 | 18.49 | 19.10 | 45,880 | -0.55(-2.81%) |
May 09, 2022 | 18.81 | 19.89 | 18.72 | 19.66 | 77,439 | +1.44(+7.93%) |
May 06, 2022 | 18.20 | 18.82 | 17.56 | 18.21 | 61,215 | +0.38(+2.15%) |
May 05, 2022 | 16.64 | 18.23 | 16.64 | 17.83 | 57,747 | +1.58(+9.72%) |
May 04, 2022 | 17.45 | 18.11 | 16.23 | 16.25 | 48,880 | -1.25(-7.12%) |
May 03, 2022 | 17.69 | 17.84 | 17.27 | 17.50 | 17,556 | -0.09(-0.49%) |